Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1156 | 1164 | 1156 | 1163 | 155 | -8.70(-0.74%) |
Sep 27, 2012 | 1130 | 1178 | 1130 | 1172 | 198 | +9.30(+0.80%) |
Sep 26, 2012 | 1171 | 1171 | 1161 | 1162 | 119 | -9.41(-0.80%) |
Sep 25, 2012 | 1198 | 1204 | 1172 | 1172 | 83 | -10.27(-0.87%) |
Sep 24, 2012 | 1180 | 1182 | 1178 | 1182 | 102 | +2.58(+0.22%) |
Sep 21, 2012 | 1180 | 1185 | 1170 | 1179 | 244 | -0.30(-0.03%) |
Sep 20, 2012 | 1193 | 1193 | 1177 | 1180 | 317 | -17.98(-1.50%) |
Sep 19, 2012 | 1189 | 1198 | 1182 | 1198 | 130 | +0.64(+0.05%) |
Sep 18, 2012 | 1200 | 1205 | 1196 | 1197 | 243 | -8.46(-0.70%) |
Sep 17, 2012 | 1208 | 1209 | 1205 | 1205 | 75 | -6.52(-0.54%) |
Sep 14, 2012 | 1217 | 1218 | 1197 | 1212 | 210 | +6.34(+0.53%) |
Sep 13, 2012 | 1190 | 1206 | 1183 | 1206 | 187 | +20.99(+1.77%) |
Sep 12, 2012 | 1186 | 1188 | 1185 | 1185 | 80 | +5.59(+0.47%) |
Sep 11, 2012 | 1167 | 1179 | 1167 | 1179 | 116 | +3.60(+0.31%) |
Sep 10, 2012 | 1177 | 1178 | 1172 | 1175 | 39 | -9.30(-0.79%) |
Sep 07, 2012 | 1184 | 1187 | 1184 | 1185 | 115 | +9.30(+0.79%) |
Sep 06, 2012 | 1162 | 1176 | 1162 | 1175 | 141 | +16.80(+1.45%) |
Sep 05, 2012 | 1158 | 1160 | 1157 | 1159 | 648 | -0.86(-0.07%) |
Sep 04, 2012 | 1162 | 1162 | 1152 | 1159 | 183 | -0.04(-0.00%) |
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%) |