Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2276 | 2290 | 2250 | 2260 | 612 | -17.50(-0.77%) |
Sep 27, 2012 | 2270 | 2296 | 2250 | 2278 | 1,279 | +15.62(+0.69%) |
Sep 26, 2012 | 2205 | 2295 | 2195 | 2262 | 698 | +62.82(+2.86%) |
Sep 25, 2012 | 2230 | 2280 | 2171 | 2199 | 997 | -16.12(-0.73%) |
Sep 24, 2012 | 2223 | 2265 | 2172 | 2215 | 752 | -4.69(-0.21%) |
Sep 21, 2012 | 2245 | 2281 | 2220 | 2220 | 1,648 | +3.45(+0.16%) |
Sep 20, 2012 | 2280 | 2295 | 2190 | 2217 | 845 | -71.45(-3.12%) |
Sep 19, 2012 | 2282 | 2321 | 2280 | 2288 | 461 | +6.00(+0.26%) |
Sep 18, 2012 | 2276 | 2290 | 2245 | 2282 | 644 | -1.07(-0.05%) |
Sep 17, 2012 | 2270 | 2324 | 2270 | 2283 | 733 | +4.01(+0.18%) |
Sep 14, 2012 | 2299 | 2335 | 2260 | 2279 | 1,248 | -2.94(-0.13%) |
Sep 13, 2012 | 2204 | 2297 | 2200 | 2282 | 931 | +75.00(+3.40%) |
Sep 12, 2012 | 2269 | 2275 | 2162 | 2207 | 508 | -48.98(-2.17%) |
Sep 11, 2012 | 2272 | 2272 | 2226 | 2256 | 733 | +30.98(+1.39%) |
Sep 10, 2012 | 2205 | 2230 | 2200 | 2225 | 488 | +13.00(+0.59%) |
Sep 07, 2012 | 2220 | 2220 | 2200 | 2212 | 773 | -8.00(-0.36%) |
Sep 06, 2012 | 2195 | 2220 | 2185 | 2220 | 974 | +30.10(+1.37%) |
Sep 05, 2012 | 2095 | 2191 | 2090 | 2190 | 983 | +113.35(+5.46%) |
Sep 04, 2012 | 2071 | 2106 | 2050 | 2077 | 998 | -12.64(-0.61%) |
Aug 31, 2012 | 2132 | 2135 | 2089 | 2089 | 589 | -29.56(-1.40%) |
Aug 30, 2012 | 2118 | 2135 | 2115 | 2119 | 228 | -3.81(-0.18%) |
Aug 29, 2012 | 2130 | 2135 | 2085 | 2123 | 968 | +18.56(+0.88%) |
Aug 27, 2012 | 2009 | 2120 | 1991 | 2104 | 1,022 | +106.20(+5.32%) |
Aug 24, 2012 | 2080 | 2112 | 1994 | 1998 | 2,055 | -129.05(-6.07%) |
Aug 23, 2012 | 2230 | 2230 | 2011 | 2127 | 3,532 | -99.72(-4.48%) |
Aug 22, 2012 | 2252 | 2260 | 2170 | 2227 | 605 | -33.48(-1.48%) |
Aug 21, 2012 | 2270 | 2270 | 2250 | 2260 | 421 | -7.95(-0.35%) |
Aug 20, 2012 | 2257 | 2275 | 2228 | 2268 | 293 | +10.62(+0.47%) |
Aug 17, 2012 | 2243 | 2270 | 2204 | 2257 | 311 | +23.78(+1.06%) |
Aug 16, 2012 | 2250 | 2252 | 2210 | 2234 | 401 | -18.40(-0.82%) |
Aug 15, 2012 | 2275 | 2310 | 2250 | 2252 | 519 | -37.87(-1.65%) |
Aug 14, 2012 | 2279 | 2290 | 2256 | 2290 | 789 | +19.97(+0.88%) |
Aug 13, 2012 | 2292 | 2300 | 2247 | 2270 | 761 | -33.10(-1.44%) |
Aug 10, 2012 | 2320 | 2320 | 2273 | 2303 | 199 | -18.70(-0.81%) |
Aug 09, 2012 | 2295 | 2335 | 2275 | 2322 | 446 | +26.63(+1.16%) |
Aug 08, 2012 | 2308 | 2309 | 2243 | 2295 | 595 | -32.07(-1.38%) |
Aug 07, 2012 | 2307 | 2340 | 2290 | 2327 | 498 | +26.81(+1.17%) |
Aug 06, 2012 | 2322 | 2322 | 2280 | 2300 | 425 | -27.36(-1.18%) |
Aug 03, 2012 | 2219 | 2350 | 2140 | 2328 | 1,658 | +136.69(+6.24%) |
Aug 02, 2012 | 2134 | 2210 | 2130 | 2191 | 810 | +38.00(+1.76%) |
Aug 01, 2012 | 2211 | 2211 | 2135 | 2153 | 1,068 | -47.00(-2.14%) |
Jul 31, 2012 | 2198 | 2205 | 2198 | 2200 | 255 | +2.00(+0.09%) |
Jul 30, 2012 | 2228 | 2228 | 2178 | 2198 | 297 | -39.00(-1.74%) |
Jul 27, 2012 | 2210 | 2248 | 2190 | 2237 | 378 | +36.65(+1.67%) |
Jul 26, 2012 | 2201 | 2225 | 2177 | 2200 | 345 | +16.35(+0.75%) |
Jul 25, 2012 | 2154 | 2198 | 2152 | 2184 | 414 | +30.62(+1.42%) |
Jul 24, 2012 | 2168 | 2175 | 2145 | 2153 | 345 | -1.66(-0.08%) |
Jul 23, 2012 | 2145 | 2165 | 2130 | 2155 | 715 | -15.97(-0.74%) |
Jul 20, 2012 | 2160 | 2198 | 2155 | 2171 | 859 | -1.99(-0.09%) |
Jul 19, 2012 | 2203 | 2208 | 2162 | 2173 | 543 | -30.00(-1.36%) |
Jul 18, 2012 | 2205 | 2215 | 2195 | 2203 | 413 | -2.00(-0.09%) |
Jul 17, 2012 | 2230 | 2240 | 2182 | 2205 | 407 | +0.99(+0.04%) |
Jul 16, 2012 | 2227 | 2261 | 2203 | 2204 | 264 | -25.99(-1.17%) |
Jul 13, 2012 | 2175 | 2277 | 2140 | 2230 | 678 | +55.32(+2.54%) |
Jul 12, 2012 | 2138 | 2180 | 2120 | 2175 | 863 | +19.63(+0.91%) |
Jul 11, 2012 | 2123 | 2168 | 2123 | 2155 | 466 | +2.05(+0.10%) |
Jul 10, 2012 | 2160 | 2175 | 2102 | 2153 | 296 | +3.00(+0.14%) |
Jul 09, 2012 | 2161 | 2180 | 2140 | 2150 | 384 | -12.00(-0.56%) |
Jul 06, 2012 | 2169 | 2184 | 2135 | 2162 | 952 | -32.00(-1.46%) |
Jul 05, 2012 | 2188 | 2198 | 2153 | 2194 | 544 | +3.74(+0.17%) |
Jul 03, 2012 | 2160 | 2198 | 2126 | 2190 | 551 | +5.56(+0.25%) |