Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2181 | 2194 | 2156 | 2187 | 0 | +12.42(+0.57%) |
Nov 29, 2012 | 2156 | 2195 | 2145 | 2175 | 0 | +28.68(+1.34%) |
Nov 28, 2012 | 2134 | 2154 | 2112 | 2146 | 0 | +0.94(+0.04%) |
Nov 27, 2012 | 2133 | 2163 | 2121 | 2145 | 0 | +11.06(+0.52%) |
Nov 26, 2012 | 2128 | 2144 | 2111 | 2134 | 0 | -2.27(-0.11%) |
Nov 24, 2012 | 2132 | 2146 | 2123 | 2136 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 2132 | 2146 | 2123 | 2136 | 0 | +4.59(+0.22%) |
Nov 22, 2012 | 2139 | 2154 | 2120 | 2132 | 0 | +1.07(+0.05%) |
Nov 21, 2012 | 2139 | 2153 | 2120 | 2130 | 0 | -4.67(-0.22%) |
Nov 20, 2012 | 2131 | 2144 | 2100 | 2135 | 0 | +2.16(+0.10%) |
Nov 19, 2012 | 2101 | 2144 | 2089 | 2133 | 0 | +45.11(+2.16%) |
Nov 16, 2012 | 2039 | 2101 | 2023 | 2088 | 0 | +66.28(+3.28%) |
Nov 15, 2012 | 2017 | 2044 | 1992 | 2022 | 0 | +0.36(+0.02%) |
Nov 14, 2012 | 2064 | 2074 | 2006 | 2021 | 0 | -37.63(-1.83%) |
Nov 13, 2012 | 2083 | 2103 | 2048 | 2059 | 0 | -25.25(-1.21%) |
Nov 12, 2012 | 2066 | 2102 | 2048 | 2084 | 0 | +32.34(+1.58%) |
Nov 09, 2012 | 2048 | 2079 | 2029 | 2052 | 0 | -8.64(-0.42%) |
Nov 08, 2012 | 2112 | 2125 | 2049 | 2060 | 0 | -53.84(-2.55%) |
Nov 07, 2012 | 1632 | 2178 | 2100 | 2114 | 0 | -36.05(-1.68%) |
Nov 06, 2012 | 2148 | 2162 | 2129 | 2150 | 0 | +6.45(+0.30%) |
Nov 05, 2012 | 2127 | 2157 | 2113 | 2144 | 0 | +12.74(+0.60%) |
Nov 02, 2012 | 1638 | 2165 | 2102 | 2131 | 0 | -20.36(-0.95%) |
Nov 01, 2012 | 2124 | 2166 | 2108 | 2152 | 0 | +32.40(+1.53%) |
Oct 31, 2012 | 2127 | 2145 | 2093 | 2119 | 0 | -6.00(-0.28%) |
Oct 30, 2012 | 501.23 | 2125 | 2125 | 2125 | 0 | -5.38(-0.25%) |
Oct 29, 2012 | 2130 | 2130 | 2130 | 2130 | 0 | +3.23(+0.15%) |
Oct 26, 2012 | 2133 | 2150 | 2103 | 2127 | 0 | -9.25(-0.43%) |
Oct 25, 2012 | 1629 | 2145 | 2108 | 2136 | 0 | +19.94(+0.94%) |
Oct 24, 2012 | 2138 | 2145 | 2108 | 2117 | 0 | -8.20(-0.39%) |
Oct 23, 2012 | 1632 | 2145 | 2111 | 2125 | 0 | -24.78(-1.15%) |
Oct 19, 2012 | 2156 | 2168 | 2131 | 2150 | 0 | -14.16(-0.65%) |
Oct 18, 2012 | 2175 | 2190 | 2153 | 2164 | 0 | -14.82(-0.68%) |
Oct 17, 2012 | 2206 | 2223 | 2158 | 2179 | 0 | +13.24(+0.61%) |
Oct 16, 2012 | 2183 | 2189 | 2155 | 2165 | 0 | +1.15(+0.05%) |
Oct 15, 2012 | 2158 | 2171 | 2144 | 2164 | 0 | +6.55(+0.30%) |
Oct 12, 2012 | 2169 | 2181 | 2149 | 2158 | 0 | -3.42(-0.16%) |
Oct 11, 2012 | 2173 | 2189 | 2144 | 2161 | 0 | -6.16(-0.28%) |
Oct 10, 2012 | 1654 | 2179 | 2149 | 2167 | 0 | +0.71(+0.03%) |
Oct 09, 2012 | 2177 | 2191 | 2156 | 2166 | 0 | -9.31(-0.43%) |
Oct 08, 2012 | 1672 | 2194 | 2168 | 2176 | 0 | -15.32(-0.70%) |
Oct 06, 2012 | 2202 | 2212 | 2182 | 2191 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1690 | 2212 | 2182 | 2191 | 0 | -1.64(-0.07%) |
Oct 04, 2012 | 2193 | 2206 | 2168 | 2193 | 0 | -0.52(-0.02%) |
Oct 03, 2012 | 2157 | 2223 | 2135 | 2193 | 0 | +52.78(+2.47%) |
Oct 02, 2012 | 2136 | 2155 | 2120 | 2140 | 0 | +7.96(+0.37%) |
Oct 01, 2012 | 2137 | 2187 | 2112 | 2132 | 0 | +18.71(+0.89%) |
Sep 28, 2012 | 2113 | 2133 | 2097 | 2114 | 0 | -17.47(-0.82%) |
Sep 27, 2012 | 1571 | 2143 | 2082 | 2131 | 0 | +42.66(+2.04%) |
Sep 26, 2012 | 1592 | 2126 | 2076 | 2089 | 0 | -19.38(-0.92%) |
Sep 25, 2012 | 2093 | 2128 | 2081 | 2108 | 0 | +22.25(+1.07%) |
Sep 24, 2012 | 2090 | 2109 | 2072 | 2086 | 0 | -6.09(-0.29%) |
Sep 21, 2012 | 2110 | 2119 | 2078 | 2092 | 0 | -3.44(-0.16%) |
Sep 20, 2012 | 1573 | 2108 | 2080 | 2095 | 0 | -2.63(-0.13%) |
Sep 19, 2012 | 2096 | 2108 | 2078 | 2098 | 0 | -0.52(-0.02%) |
Sep 18, 2012 | 2100 | 2117 | 2088 | 2098 | 0 | -12.24(-0.58%) |
Sep 17, 2012 | 2120 | 2127 | 2091 | 2111 | 0 | -15.43(-0.73%) |
Sep 14, 2012 | 2113 | 2148 | 2106 | 2126 | 0 | +22.19(+1.05%) |
Sep 13, 2012 | 1573 | 2123 | 2074 | 2104 | 0 | +22.66(+1.09%) |
Sep 12, 2012 | 2086 | 2097 | 2061 | 2081 | 0 | +0.91(+0.04%) |
Sep 11, 2012 | 1562 | 2102 | 2070 | 2080 | 0 | +1.50(+0.07%) |
Sep 10, 2012 | 1591 | 2110 | 2070 | 2079 | 0 | -23.63(-1.12%) |
Sep 07, 2012 | 2099 | 2123 | 2080 | 2102 | 0 | +16.08(+0.77%) |
Sep 06, 2012 | 2074 | 2104 | 2066 | 2086 | 0 | +21.08(+1.02%) |
Sep 05, 2012 | 1543 | 2084 | 2037 | 2065 | 0 | +10.58(+0.51%) |