Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1897 | 1912 | 1897 | 1905 | 659,200 | -1.26(-0.07%) |
Aug 30, 2012 | 1923 | 1923 | 1897 | 1906 | 747,800 | -22.16(-1.15%) |
Aug 29, 2012 | 1920 | 1931 | 1915 | 1929 | 592,400 | +12.21(+0.64%) |
Aug 28, 2012 | 1922 | 1926 | 1911 | 1916 | 612,000 | -1.54(-0.08%) |
Aug 27, 2012 | 1909 | 1925 | 1908 | 1918 | 573,000 | -1.94(-0.10%) |
Aug 26, 2012 | 1921 | 1927 | 1914 | 1920 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 1921 | 1927 | 1914 | 1920 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 1921 | 1927 | 1914 | 1920 | 631,400 | -22.73(-1.17%) |
Aug 23, 2012 | 1935 | 1943 | 1924 | 1943 | 604,400 | +7.35(+0.38%) |
Aug 22, 2012 | 1940 | 1947 | 1917 | 1935 | 422,800 | -8.03(-0.41%) |
Aug 21, 2012 | 1955 | 1961 | 1943 | 1943 | 407,600 | -3.09(-0.16%) |
Aug 20, 2012 | 1945 | 1950 | 1938 | 1946 | 358,000 | -0.23(-0.01%) |
Aug 19, 2012 | 1964 | 1964 | 1942 | 1947 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 1964 | 1964 | 1942 | 1947 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 1964 | 1964 | 1942 | 1947 | 372,400 | -11.37(-0.58%) |
Aug 16, 2012 | 1956 | 1960 | 1947 | 1958 | 430,600 | +0.95(+0.05%) |
Aug 15, 2012 | 1943 | 1957 | 1939 | 1957 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 1943 | 1957 | 1939 | 1957 | 341,200 | +24.52(+1.27%) |
Aug 13, 2012 | 1945 | 1946 | 1932 | 1932 | 352,600 | -13.96(-0.72%) |
Aug 12, 2012 | 1938 | 1948 | 1934 | 1946 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 1938 | 1948 | 1934 | 1946 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1938 | 1948 | 1934 | 1946 | 326,600 | +5.81(+0.30%) |
Aug 09, 2012 | 1907 | 1947 | 1907 | 1941 | 495,200 | +37.36(+1.96%) |
Aug 08, 2012 | 1897 | 1920 | 1897 | 1903 | 485,600 | +16.43(+0.87%) |
Aug 07, 2012 | 1884 | 1892 | 1882 | 1887 | 325,200 | +0.92(+0.05%) |
Aug 06, 2012 | 1884 | 1895 | 1882 | 1886 | 245,600 | +34.38(+1.86%) |
Aug 05, 2012 | 1869 | 1869 | 1844 | 1852 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 1869 | 1869 | 1844 | 1852 | 0 | +2.82(+0.15%) |
Aug 03, 2012 | 1847 | 1864 | 1844 | 1849 | 258,000 | -20.72(-1.11%) |
Aug 02, 2012 | 1884 | 1886 | 1865 | 1869 | 270,400 | -10.53(-0.56%) |
Aug 01, 2012 | 1871 | 1886 | 1867 | 1880 | 291,200 | -2.06(-0.11%) |
Jul 31, 2012 | 1845 | 1897 | 1843 | 1882 | 359,200 | +38.20(+2.07%) |
Jul 30, 2012 | 1847 | 1850 | 1841 | 1844 | 337,200 | +61.32(+3.44%) |
Jul 29, 2012 | 1782 | 1782 | 1782 | 1782 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 1782 | 1782 | 1782 | 1782 | 0 | -46.69(-2.55%) |
Jul 27, 2012 | 1813 | 1829 | 1806 | 1829 | 397,600 | +46.69(+2.62%) |
Jul 26, 2012 | 1778 | 1787 | 1767 | 1782 | 409,600 | +13.16(+0.74%) |
Jul 25, 2012 | 1760 | 1786 | 1759 | 1769 | 468,000 | -24.62(-1.37%) |
Jul 24, 2012 | 1784 | 1796 | 1782 | 1794 | 490,600 | +4.49(+0.25%) |
Jul 23, 2012 | 1799 | 1799 | 1780 | 1789 | 502,200 | -33.52(-1.84%) |
Jul 22, 2012 | 1823 | 1823 | 1823 | 1823 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 1823 | 1823 | 1823 | 1823 | 0 | +0.03(+0.00%) |
Jul 20, 2012 | 1824 | 1830 | 1819 | 1823 | 412,200 | -0.03(-0.00%) |
Jul 19, 2012 | 1821 | 1830 | 1816 | 1823 | 488,600 | +28.05(+1.56%) |
Jul 18, 2012 | 1821 | 1828 | 1790 | 1795 | 454,600 | -27.05(-1.48%) |
Jul 17, 2012 | 1809 | 1836 | 1802 | 1822 | 412,600 | +4.17(+0.23%) |
Jul 16, 2012 | 1820 | 1822 | 1807 | 1818 | 268,400 | +4.90(+0.27%) |
Jul 15, 2012 | 1791 | 1821 | 1774 | 1813 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 1791 | 1821 | 1774 | 1813 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1791 | 1821 | 1774 | 1813 | 348,600 | +27.50(+1.54%) |
Jul 12, 2012 | 1828 | 1831 | 1785 | 1785 | 320,800 | -41.00(-2.24%) |
Jul 11, 2012 | 1826 | 1828 | 1814 | 1826 | 336,600 | -3.06(-0.17%) |
Jul 10, 2012 | 1844 | 1846 | 1824 | 1829 | 368,800 | -6.68(-0.36%) |
Jul 09, 2012 | 1840 | 1844 | 1833 | 1836 | 282,000 | -22.07(-1.19%) |
Jul 08, 2012 | 1878 | 1880 | 1850 | 1858 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 1878 | 1880 | 1850 | 1858 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 1878 | 1880 | 1850 | 1858 | 340,600 | -17.29(-0.92%) |
Jul 05, 2012 | 1871 | 1878 | 1867 | 1875 | 324,200 | +1.04(+0.06%) |
Jul 04, 2012 | 1876 | 1882 | 1872 | 1874 | 336,200 | +6.63(+0.35%) |
Jul 03, 2012 | 1859 | 1871 | 1858 | 1868 | 348,200 | +16.17(+0.87%) |
Jul 02, 2012 | 1865 | 1866 | 1851 | 1852 | 273,600 | -2.36(-0.13%) |
Jun 30, 2012 | 1809 | 1854 | 1802 | 1854 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 1809 | 1854 | 1802 | 1854 | 320,600 | +34.83(+1.91%) |
Jun 28, 2012 | 1826 | 1827 | 1806 | 1819 | 309,600 | +1.53(+0.08%) |
Jun 27, 2012 | 1816 | 1821 | 1795 | 1818 | 319,400 | -0.16(-0.01%) |
Jun 26, 2012 | 1819 | 1827 | 1814 | 1818 | 313,200 | -7.57(-0.41%) |
Jun 25, 2012 | 1843 | 1843 | 1813 | 1825 | 291,200 | -22.01(-1.19%) |
Jun 24, 2012 | 1861 | 1864 | 1844 | 1847 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 1861 | 1864 | 1844 | 1847 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 1861 | 1864 | 1844 | 1847 | 300,800 | -41.76(-2.21%) |
Jun 21, 2012 | 1896 | 1900 | 1880 | 1889 | 390,200 | -14.97(-0.79%) |
Jun 20, 2012 | 1908 | 1908 | 1895 | 1904 | 367,800 | +12.35(+0.65%) |
Jun 19, 2012 | 1886 | 1895 | 1884 | 1892 | 381,000 | +0.06(+0.00%) |
Jun 18, 2012 | 1893 | 1901 | 1887 | 1892 | 376,200 | +33.55(+1.81%) |
Jun 16, 2012 | 1871 | 1871 | 1847 | 1858 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 1871 | 1871 | 1847 | 1858 | 452,600 | -13.32(-0.71%) |
Jun 14, 2012 | 1857 | 1871 | 1855 | 1871 | 426,600 | +12.16(+0.65%) |
Jun 13, 2012 | 1867 | 1867 | 1850 | 1859 | 558,200 | +4.58(+0.25%) |
Jun 12, 2012 | 1841 | 1858 | 1840 | 1855 | 421,400 | -12.30(-0.66%) |
Jun 11, 2012 | 1861 | 1869 | 1860 | 1867 | 382,200 | +31.40(+1.71%) |
Jun 10, 2012 | 1854 | 1855 | 1833 | 1836 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 1854 | 1855 | 1833 | 1836 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 1854 | 1855 | 1833 | 1836 | 379,800 | -12.31(-0.67%) |
Jun 07, 2012 | 1839 | 1853 | 1839 | 1848 | 403,400 | +46.10(+2.56%) |
Jun 06, 2012 | 1800 | 1806 | 1792 | 1802 | 0 | +0.00(+0.00%) |
Jun 05, 2012 | 1800 | 1806 | 1792 | 1802 | 338,800 | +18.72(+1.05%) |
Jun 04, 2012 | 1783 | 1794 | 1777 | 1783 | 395,000 | -51.38(-2.80%) |
Jun 03, 2012 | 1832 | 1842 | 1822 | 1835 | 0 | +0.00(+0.00%) |