Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1162 | 1162 | 1150 | 1160 | 390 | +9.30(+0.81%) |
Aug 30, 2012 | 1149 | 1152 | 1148 | 1150 | 64 | -9.30(-0.80%) |
Aug 29, 2012 | 1162 | 1162 | 1160 | 1160 | 15 | +3.58(+0.31%) |
Aug 27, 2012 | 1163 | 1163 | 1155 | 1156 | 110 | -2.86(-0.25%) |
Aug 24, 2012 | 1155 | 1159 | 1154 | 1159 | 72 | +2.28(+0.20%) |
Aug 23, 2012 | 1161 | 1161 | 1155 | 1156 | 216 | -3.30(-0.28%) |
Aug 22, 2012 | 1164 | 1164 | 1150 | 1160 | 484 | +2.10(+0.18%) |
Aug 21, 2012 | 1158 | 1163 | 1155 | 1158 | 210 | +2.70(+0.23%) |
Aug 20, 2012 | 1160 | 1160 | 1155 | 1155 | 108 | -5.23(-0.45%) |
Aug 17, 2012 | 1164 | 1170 | 1159 | 1160 | 98 | +0.73(+0.06%) |
Aug 16, 2012 | 1151 | 1160 | 1150 | 1160 | 108 | +10.27(+0.89%) |
Aug 15, 2012 | 1149 | 1155 | 1148 | 1149 | 149 | -0.67(-0.06%) |
Aug 14, 2012 | 1169 | 1169 | 1147 | 1150 | 95 | +0.60(+0.05%) |
Aug 13, 2012 | 1156 | 1156 | 1148 | 1149 | 272 | +2.10(+0.18%) |
Aug 10, 2012 | 1142 | 1148 | 1142 | 1147 | 141 | -1.80(-0.16%) |
Aug 09, 2012 | 1156 | 1156 | 1149 | 1149 | 161 | +0.00(+0.00%) |
Aug 08, 2012 | 1152 | 1153 | 1148 | 1149 | 142 | -12.60(-1.08%) |
Aug 07, 2012 | 1160 | 1164 | 1157 | 1162 | 184 | -1.20(-0.10%) |
Aug 06, 2012 | 1170 | 1170 | 1163 | 1163 | 101 | -0.30(-0.03%) |
Aug 03, 2012 | 1170 | 1170 | 1159 | 1163 | 67 | +20.46(+1.79%) |
Aug 02, 2012 | 1137 | 1143 | 1137 | 1143 | 82 | -6.60(-0.57%) |
Aug 01, 2012 | 1148 | 1157 | 1080 | 1149 | 282 | +1.02(+0.09%) |
Jul 31, 2012 | 1159 | 1159 | 1148 | 1148 | 82 | +0.42(+0.04%) |
Jul 30, 2012 | 1139 | 1152 | 1139 | 1148 | 157 | -2.40(-0.21%) |
Jul 27, 2012 | 1131 | 1151 | 1131 | 1150 | 301 | +16.20(+1.43%) |
Jul 26, 2012 | 1127 | 1139 | 1127 | 1134 | 103 | +20.10(+1.80%) |
Jul 25, 2012 | 1112 | 1119 | 1112 | 1114 | 92 | +4.50(+0.41%) |
Jul 24, 2012 | 1104 | 1118 | 1102 | 1109 | 110 | -5.70(-0.51%) |
Jul 23, 2012 | 1114 | 1115 | 1112 | 1115 | 22 | -9.30(-0.83%) |
Jul 20, 2012 | 1125 | 1130 | 1124 | 1124 | 126 | -12.00(-1.06%) |
Jul 19, 2012 | 1132 | 1141 | 1132 | 1136 | 63 | -2.94(-0.26%) |
Jul 18, 2012 | 1140 | 1145 | 1139 | 1139 | 111 | -1.86(-0.16%) |
Jul 17, 2012 | 1140 | 1144 | 1130 | 1141 | 194 | +9.90(+0.88%) |
Jul 16, 2012 | 1132 | 1132 | 1123 | 1131 | 498 | +4.80(+0.43%) |
Jul 13, 2012 | 1118 | 1127 | 1118 | 1126 | 604 | +18.90(+1.71%) |
Jul 12, 2012 | 1115 | 1115 | 1105 | 1108 | 113 | -5.10(-0.46%) |
Jul 11, 2012 | 1116 | 1117 | 1111 | 1113 | 361 | +6.00(+0.54%) |
Jul 10, 2012 | 1117 | 1126 | 1106 | 1107 | 152 | -14.35(-1.28%) |
Jul 09, 2012 | 1118 | 1121 | 1117 | 1121 | 33 | +1.15(+0.10%) |
Jul 06, 2012 | 1119 | 1122 | 1116 | 1120 | 384 | -7.42(-0.66%) |
Jul 05, 2012 | 1135 | 1135 | 1119 | 1127 | 143 | -2.78(-0.25%) |
Jul 03, 2012 | 1130 | 1130 | 1129 | 1130 | 14 | +7.35(+0.65%) |
Jul 02, 2012 | 1117 | 1130 | 1106 | 1123 | 286 | +10.65(+0.96%) |
Jun 29, 2012 | 1106 | 1113 | 1106 | 1112 | 162 | +29.92(+2.76%) |
Jun 28, 2012 | 1077 | 1084 | 1069 | 1082 | 92 | +5.49(+0.51%) |
Jun 27, 2012 | 1080 | 1080 | 1075 | 1077 | 36 | +5.39(+0.50%) |
Jun 26, 2012 | 1067 | 1072 | 1064 | 1071 | 173 | +10.59(+1.00%) |
Jun 25, 2012 | 1054 | 1061 | 1054 | 1061 | 87 | -6.09(-0.57%) |
Jun 22, 2012 | 1064 | 1071 | 1064 | 1067 | 164 | +0.98(+0.09%) |
Jun 21, 2012 | 1085 | 1085 | 1066 | 1066 | 220 | -19.28(-1.78%) |
Jun 20, 2012 | 1094 | 1094 | 1084 | 1085 | 170 | -13.62(-1.24%) |
Jun 19, 2012 | 1091 | 1100 | 1090 | 1099 | 159 | +13.92(+1.28%) |
Jun 18, 2012 | 1069 | 1085 | 1069 | 1085 | 60 | +9.98(+0.93%) |
Jun 15, 2012 | 1074 | 1077 | 1074 | 1075 | 41 | +6.28(+0.59%) |
Jun 14, 2012 | 1049 | 1069 | 1049 | 1069 | 55 | +16.61(+1.58%) |
Jun 13, 2012 | 1058 | 1062 | 1052 | 1052 | 75 | -10.97(-1.03%) |
Jun 12, 2012 | 1057 | 1063 | 1054 | 1063 | 187 | +12.90(+1.23%) |
Jun 11, 2012 | 1066 | 1066 | 1050 | 1050 | 2,586 | -14.64(-1.38%) |
Jun 08, 2012 | 1052 | 1067 | 1052 | 1065 | 113 | -0.06(-0.01%) |
Jun 07, 2012 | 1109 | 1109 | 1065 | 1065 | 79 | -0.30(-0.03%) |
Jun 06, 2012 | 1051 | 1066 | 1051 | 1065 | 237 | +30.12(+2.91%) |
Jun 05, 2012 | 1018 | 1037 | 1018 | 1035 | 361 | +17.26(+1.70%) |
Jun 04, 2012 | 1020 | 1027 | 1014 | 1018 | 244 | -9.66(-0.94%) |