Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2143 | 2164 | 2119 | 2152 | 0 | -4.84(-0.22%) |
Sep 27, 2012 | 2148 | 2170 | 2128 | 2157 | 0 | +13.14(+0.61%) |
Sep 26, 2012 | 2145 | 2167 | 2123 | 2143 | 0 | -4.53(-0.21%) |
Sep 25, 2012 | 2184 | 2202 | 2145 | 2148 | 0 | -30.24(-1.39%) |
Sep 24, 2012 | 2190 | 2208 | 2165 | 2178 | 0 | -35.50(-1.60%) |
Sep 21, 2012 | 2247 | 2259 | 2208 | 2214 | 0 | -18.37(-0.82%) |
Sep 20, 2012 | 2208 | 2241 | 2189 | 2232 | 0 | +17.02(+0.77%) |
Sep 19, 2012 | 2203 | 2229 | 2190 | 2215 | 0 | +13.82(+0.63%) |
Sep 18, 2012 | 2224 | 2231 | 2182 | 2201 | 0 | -31.08(-1.39%) |
Sep 17, 2012 | 2226 | 2247 | 2205 | 2232 | 0 | -1.97(-0.09%) |
Sep 14, 2012 | 2231 | 2254 | 2213 | 2234 | 0 | +4.45(+0.20%) |
Sep 13, 2012 | 2210 | 2242 | 2193 | 2230 | 0 | +21.45(+0.97%) |
Sep 12, 2012 | 2196 | 2223 | 2187 | 2208 | 0 | +19.37(+0.88%) |
Sep 11, 2012 | 2203 | 2219 | 2181 | 2189 | 0 | -18.22(-0.83%) |
Sep 10, 2012 | 2206 | 2233 | 2192 | 2207 | 0 | -0.40(-0.02%) |
Sep 07, 2012 | 2220 | 2233 | 2196 | 2208 | 0 | -9.92(-0.45%) |
Sep 06, 2012 | 2187 | 2224 | 2182 | 2218 | 0 | +45.71(+2.10%) |
Sep 05, 2012 | 2186 | 2197 | 2159 | 2172 | 0 | -19.51(-0.89%) |
Sep 04, 2012 | 2184 | 2203 | 2163 | 2191 | 0 | +4.10(+0.19%) |
Aug 31, 2012 | 2187 | 2187 | 2187 | 0 | -1.57(-0.07%) | |
Aug 30, 2012 | 2183 | 2213 | 2167 | 2189 | 0 | +7.64(+0.35%) |
Aug 29, 2012 | 2172 | 2193 | 2161 | 2181 | 0 | +17.92(+0.83%) |
Aug 27, 2012 | 2174 | 2183 | 2150 | 2163 | 0 | -6.75(-0.31%) |
Aug 24, 2012 | 2144 | 2179 | 2135 | 2170 | 0 | +19.73(+0.92%) |
Aug 23, 2012 | 2166 | 2176 | 2140 | 2150 | 0 | -33.79(-1.55%) |
Aug 22, 2012 | 2168 | 2203 | 2161 | 2184 | 0 | +17.16(+0.79%) |
Aug 21, 2012 | 2169 | 2193 | 2146 | 2167 | 0 | +16.16(+0.75%) |
Aug 20, 2012 | 2166 | 2181 | 2132 | 2151 | 0 | -11.59(-0.54%) |
Aug 17, 2012 | 2141 | 2179 | 2124 | 2162 | 0 | +35.10(+1.65%) |
Aug 16, 2012 | 2115 | 2148 | 2083 | 2127 | 0 | +5.31(+0.25%) |
Aug 15, 2012 | 2111 | 2137 | 2102 | 2122 | 0 | +18.24(+0.87%) |
Aug 14, 2012 | 2115 | 2133 | 2091 | 2104 | 0 | +16.25(+0.78%) |
Aug 13, 2012 | 2075 | 2094 | 2057 | 2087 | 0 | +8.94(+0.43%) |
Aug 11, 2012 | 2090 | 2100 | 2052 | 2078 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 2090 | 2100 | 2052 | 2078 | 0 | -10.43(-0.50%) |
Aug 09, 2012 | 2086 | 2109 | 2065 | 2089 | 0 | -5.84(-0.28%) |
Aug 08, 2012 | 2073 | 2112 | 2066 | 2095 | 0 | +9.08(+0.44%) |
Aug 07, 2012 | 2063 | 2106 | 2060 | 2086 | 0 | +29.41(+1.43%) |
Aug 06, 2012 | 2047 | 2073 | 2039 | 2056 | 0 | +9.26(+0.45%) |
Aug 03, 2012 | 2024 | 2065 | 2013 | 2047 | 0 | +41.94(+2.09%) |
Aug 02, 2012 | 1987 | 2041 | 1961 | 2005 | 0 | +12.92(+0.65%) |
Aug 01, 2012 | 2019 | 2035 | 1977 | 1992 | 0 | -19.05(-0.95%) |
Jul 31, 2012 | 2023 | 2045 | 1999 | 2011 | 0 | -21.76(-1.07%) |
Jul 30, 2012 | 2032 | 2056 | 2014 | 2033 | 0 | +1.38(+0.07%) |
Jul 27, 2012 | 2003 | 2049 | 1998 | 2032 | 0 | +38.78(+1.95%) |
Jul 26, 2012 | 1993 | 2013 | 1960 | 1993 | 0 | +21.36(+1.08%) |
Jul 25, 2012 | 1965 | 1993 | 1951 | 1971 | 0 | +15.74(+0.80%) |
Jul 24, 2012 | 1979 | 1987 | 1938 | 1956 | 0 | -19.27(-0.98%) |
Jul 23, 2012 | 1958 | 1987 | 1937 | 1975 | 0 | -18.94(-0.95%) |
Jul 20, 2012 | 2007 | 2017 | 1980 | 1994 | 0 | -29.35(-1.45%) |
Jul 19, 2012 | 2015 | 2038 | 1995 | 2023 | 0 | +13.73(+0.68%) |
Jul 18, 2012 | 1977 | 2025 | 1971 | 2009 | 0 | +24.49(+1.23%) |
Jul 17, 2012 | 1976 | 2001 | 1954 | 1985 | 0 | +22.65(+1.15%) |
Jul 16, 2012 | 1964 | 1985 | 1944 | 1962 | 0 | -7.93(-0.40%) |
Jul 14, 2012 | 1929 | 1981 | 1925 | 1970 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1929 | 1981 | 1925 | 1970 | 0 | +43.79(+2.27%) |
Jul 12, 2012 | 1910 | 1941 | 1884 | 1926 | 0 | +3.88(+0.20%) |
Jul 11, 2012 | 1945 | 1957 | 1904 | 1923 | 0 | -22.63(-1.16%) |
Jul 10, 2012 | 1956 | 1979 | 1932 | 1945 | 0 | -6.01(-0.31%) |
Jul 09, 2012 | 1944 | 1969 | 1932 | 1951 | 0 | -0.76(-0.04%) |
Jul 06, 2012 | 1954 | 1973 | 1931 | 1952 | 0 | -15.10(-0.77%) |
Jul 05, 2012 | 1921 | 1987 | 1914 | 1967 | 0 | +51.51(+2.69%) |
Jul 03, 2012 | 1916 | 1916 | 1916 | 0 | +6.70(+0.35%) |