Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1452 | 1476 | 1454 | 1466 | 0 | -5.97(-0.41%) |
Sep 27, 2012 | 1458 | 1481 | 1457 | 1471 | 0 | +11.35(+0.78%) |
Sep 26, 2012 | 1457 | 1476 | 1452 | 1460 | 0 | -8.73(-0.59%) |
Sep 25, 2012 | 1479 | 1500 | 1466 | 1469 | 0 | -19.44(-1.31%) |
Sep 24, 2012 | 1475 | 1500 | 1476 | 1488 | 0 | -2.36(-0.16%) |
Sep 21, 2012 | 1491 | 1506 | 1483 | 1491 | 0 | +1.72(+0.12%) |
Sep 20, 2012 | 1483 | 1500 | 1475 | 1489 | 0 | -11.31(-0.75%) |
Sep 19, 2012 | 1496 | 1514 | 1492 | 1500 | 0 | -2.82(-0.19%) |
Sep 18, 2012 | 1496 | 1515 | 1494 | 1503 | 0 | -8.38(-0.55%) |
Sep 17, 2012 | 1507 | 1529 | 1505 | 1511 | 0 | -12.25(-0.80%) |
Sep 14, 2012 | 1504 | 1539 | 1507 | 1524 | 0 | +13.86(+0.92%) |
Sep 13, 2012 | 1480 | 1517 | 1477 | 1510 | 0 | +22.26(+1.50%) |
Sep 12, 2012 | 1479 | 1497 | 1475 | 1488 | 0 | +5.96(+0.40%) |
Sep 11, 2012 | 1468 | 1490 | 1468 | 1482 | 0 | +7.22(+0.49%) |
Sep 10, 2012 | 1468 | 1490 | 1468 | 1474 | 0 | -8.10(-0.55%) |
Sep 07, 2012 | 1470 | 1491 | 1469 | 1482 | 0 | +9.42(+0.64%) |
Sep 06, 2012 | 1448 | 1479 | 1452 | 1473 | 0 | +24.12(+1.66%) |
Sep 05, 2012 | 1445 | 1460 | 1439 | 1449 | 0 | -2.80(-0.19%) |
Sep 04, 2012 | 1436 | 1458 | 1433 | 1452 | 0 | +6.72(+0.47%) |
Sep 03, 2012 | 187.64 | 1446 | 1443 | 1445 | 0 | +0.05(+0.00%) |
Aug 31, 2012 | 1447 | 1455 | 1433 | 1445 | 0 | +6.07(+0.42%) |
Aug 30, 2012 | 1429 | 1447 | 1429 | 1439 | 0 | -7.27(-0.50%) |
Aug 29, 2012 | 1436 | 1453 | 1436 | 1446 | 0 | +6.28(+0.44%) |
Aug 27, 2012 | 1430 | 1451 | 1432 | 1440 | 0 | -0.31(-0.02%) |
Aug 24, 2012 | 1420 | 1446 | 1424 | 1440 | 0 | +6.94(+0.48%) |
Aug 23, 2012 | 1433 | 1447 | 1427 | 1433 | 0 | -9.96(-0.69%) |
Aug 22, 2012 | 1434 | 1453 | 1430 | 1443 | 0 | -2.48(-0.17%) |
Aug 21, 2012 | 1442 | 1462 | 1439 | 1446 | 0 | -0.93(-0.06%) |
Aug 20, 2012 | 1438 | 1454 | 1434 | 1447 | 0 | -1.66(-0.11%) |
Aug 17, 2012 | 1432 | 1454 | 1436 | 1448 | 0 | +4.71(+0.33%) |
Aug 16, 2012 | 1422 | 1449 | 1426 | 1444 | 0 | +9.61(+0.67%) |
Aug 15, 2012 | 1418 | 1440 | 1421 | 1434 | 0 | +6.42(+0.45%) |
Aug 14, 2012 | 1426 | 1442 | 1421 | 1428 | 0 | -2.33(-0.16%) |
Aug 13, 2012 | 1420 | 1437 | 1418 | 1430 | 0 | -1.29(-0.09%) |
Aug 11, 2012 | 1424 | 1437 | 1418 | 1431 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1424 | 1437 | 1418 | 1431 | 0 | +0.68(+0.05%) |
Aug 09, 2012 | 1421 | 1442 | 1419 | 1430 | 0 | +1.12(+0.08%) |
Aug 08, 2012 | 1419 | 1439 | 1417 | 1429 | 0 | -2.96(-0.21%) |
Aug 07, 2012 | 1426 | 1448 | 1420 | 1432 | 0 | +3.72(+0.26%) |
Aug 06, 2012 | 1423 | 1445 | 1421 | 1429 | 0 | -0.58(-0.04%) |
Aug 03, 2012 | 1410 | 1441 | 1411 | 1429 | 0 | +25.62(+1.83%) |
Aug 02, 2012 | 1393 | 1416 | 1386 | 1404 | 0 | -9.32(-0.66%) |
Aug 01, 2012 | 1417 | 1438 | 1407 | 1413 | 0 | -8.19(-0.58%) |
Jul 31, 2012 | 1417 | 1434 | 1412 | 1421 | 0 | -4.45(-0.31%) |
Jul 30, 2012 | 1413 | 1438 | 1415 | 1426 | 0 | -1.93(-0.14%) |
Jul 27, 2012 | 1401 | 1438 | 1401 | 1427 | 0 | +23.28(+1.66%) |
Jul 26, 2012 | 1397 | 1420 | 1390 | 1404 | 0 | +9.46(+0.68%) |
Jul 25, 2012 | 1389 | 1409 | 1383 | 1395 | 0 | +7.44(+0.54%) |
Jul 24, 2012 | 1386 | 1404 | 1375 | 1387 | 0 | -13.85(-0.99%) |
Jul 23, 2012 | 1386 | 1410 | 1384 | 1401 | 0 | -16.15(-1.14%) |
Jul 20, 2012 | 1414 | 1433 | 1409 | 1417 | 0 | -15.37(-1.07%) |
Jul 19, 2012 | 1433 | 1451 | 1420 | 1433 | 0 | -8.46(-0.59%) |
Jul 18, 2012 | 1430 | 1453 | 1429 | 1441 | 0 | -4.24(-0.29%) |
Jul 17, 2012 | 1433 | 1454 | 1423 | 1445 | 0 | +10.03(+0.70%) |
Jul 16, 2012 | 1424 | 1445 | 1423 | 1435 | 0 | -1.33(-0.09%) |
Jul 14, 2012 | 1408 | 1441 | 1413 | 1437 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1408 | 1441 | 1413 | 1437 | 0 | +24.01(+1.70%) |
Jul 12, 2012 | 1409 | 1423 | 1397 | 1413 | 0 | -7.25(-0.51%) |
Jul 11, 2012 | 1415 | 1428 | 1405 | 1420 | 0 | +5.32(+0.38%) |
Jul 10, 2012 | 1425 | 1440 | 1406 | 1415 | 0 | -17.96(-1.25%) |
Jul 09, 2012 | 1410 | 1441 | 1420 | 1433 | 0 | -1.90(-0.13%) |
Jul 06, 2012 | 1410 | 1442 | 1420 | 1434 | 0 | -6.39(-0.44%) |
Jul 05, 2012 | 1426 | 1454 | 1432 | 1441 | 0 | -9.77(-0.67%) |
Jul 04, 2012 | 278.64 | 1452 | 1448 | 1451 | 0 | +0.09(+0.01%) |
Jul 03, 2012 | 1439 | 1456 | 1434 | 1451 | 0 | +10.73(+0.75%) |