Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2012 | 13975 | 13975 | 13975 | 0 | -125.00(-0.89%) | |
Dec 27, 2012 | 14750 | 14770 | 13375 | 14100 | 48 | -650.00(-4.41%) |
Dec 26, 2012 | 15000 | 15300 | 14450 | 14750 | 26 | -350.00(-2.32%) |
Dec 24, 2012 | 14775 | 15125 | 14525 | 15100 | 14 | +325.00(+2.20%) |
Dec 21, 2012 | 14425 | 15200 | 13575 | 14775 | 36 | +50.00(+0.34%) |
Dec 20, 2012 | 14200 | 14725 | 13879 | 14725 | 45 | +925.00(+6.70%) |
Dec 19, 2012 | 13050 | 14100 | 13050 | 13800 | 57 | +750.00(+5.75%) |
Dec 18, 2012 | 12975 | 13425 | 12900 | 13050 | 24 | +25.00(+0.19%) |
Dec 17, 2012 | 12800 | 13550 | 12550 | 13025 | 40 | +175.00(+1.36%) |
Dec 14, 2012 | 13575 | 13900 | 12775 | 12850 | 68 | -725.00(-5.34%) |
Dec 13, 2012 | 13525 | 14150 | 13500 | 13575 | 71 | +50.00(+0.37%) |
Dec 12, 2012 | 13850 | 13975 | 12350 | 13525 | 163 | +125.00(+0.93%) |
Dec 11, 2012 | 15700 | 15700 | 13325 | 13400 | 185 | -2150.00(-13.83%) |
Dec 10, 2012 | 15525 | 16000 | 15250 | 15550 | 44 | -125.00(-0.80%) |
Dec 07, 2012 | 16450 | 17025 | 15650 | 15675 | 126 | -875.00(-5.29%) |
Dec 06, 2012 | 16425 | 17000 | 16050 | 16550 | 47 | +50.00(+0.30%) |
Dec 05, 2012 | 15625 | 18050 | 15625 | 16500 | 82 | +875.00(+5.60%) |
Dec 04, 2012 | 16325 | 16625 | 15275 | 15625 | 71 | -1750.00(-10.07%) |
Nov 30, 2012 | 18250 | 18375 | 17050 | 17375 | 43 | -825.00(-4.53%) |
Nov 29, 2012 | 18325 | 18400 | 18125 | 18200 | 11 | +25.00(+0.14%) |
Nov 28, 2012 | 18100 | 18389 | 18025 | 18175 | 9 | +25.00(+0.14%) |
Nov 27, 2012 | 18125 | 18725 | 17875 | 18150 | 46 | +300.00(+1.68%) |
Nov 26, 2012 | 17000 | 18032 | 16952 | 17850 | 47 | +850.00(+5.00%) |
Nov 24, 2012 | 16725 | 17050 | 16700 | 17000 | 9 | +0.00(+0.00%) |
Nov 23, 2012 | 16725 | 17050 | 16700 | 17000 | 9 | +450.00(+2.72%) |
Nov 21, 2012 | 16600 | 17025 | 16475 | 16550 | 18 | -100.00(-0.60%) |
Nov 20, 2012 | 16875 | 17125 | 16575 | 16650 | 27 | -350.00(-2.06%) |
Nov 19, 2012 | 16500 | 17375 | 16500 | 17000 | 34 | +525.00(+3.19%) |
Nov 16, 2012 | 16200 | 16975 | 14750 | 16475 | 135 | +150.00(+0.92%) |
Nov 15, 2012 | 18175 | 18500 | 15725 | 16325 | 155 | -2250.00(-12.11%) |
Nov 14, 2012 | 19125 | 19804 | 18125 | 18575 | 77 | -550.00(-2.88%) |
Nov 13, 2012 | 19900 | 20000 | 19025 | 19125 | 32 | -775.00(-3.89%) |
Nov 12, 2012 | 20000 | 20474 | 19125 | 19900 | 54 | +475.00(+2.45%) |
Nov 09, 2012 | 19200 | 19800 | 18875 | 19425 | 37 | +25.20(+0.13%) |
Nov 08, 2012 | 19875 | 19875 | 18888 | 19400 | 29 | -225.20(-1.15%) |
Nov 07, 2012 | 19925 | 19950 | 18675 | 19625 | 51 | -125.00(-0.63%) |
Nov 06, 2012 | 20500 | 20872 | 19375 | 19750 | 65 | -550.00(-2.71%) |
Nov 05, 2012 | 18600 | 20550 | 18600 | 20300 | 106 | +1750.00(+9.43%) |
Nov 02, 2012 | 18550 | 19000 | 18025 | 18550 | 47 | +75.00(+0.41%) |
Nov 01, 2012 | 19175 | 19175 | 18000 | 18475 | 40 | -625.00(-3.27%) |
Oct 31, 2012 | 18350 | 19125 | 17900 | 19100 | 37 | +400.00(+2.14%) |
Oct 26, 2012 | 18700 | 18700 | 18700 | 0 | -425.00(-2.22%) | |
Oct 25, 2012 | 20050 | 20950 | 19100 | 19125 | 59 | -925.00(-4.61%) |
Oct 24, 2012 | 20000 | 20369 | 19775 | 20050 | 24 | +0.00(+0.00%) |
Oct 23, 2012 | 19350 | 20125 | 18625 | 20050 | 57 | +100.00(+0.50%) |
Oct 19, 2012 | 20050 | 20500 | 19375 | 19950 | 65 | -224.70(-1.11%) |
Oct 18, 2012 | 20225 | 20845 | 20025 | 20175 | 66 | -200.30(-0.98%) |
Oct 17, 2012 | 20975 | 22050 | 20350 | 20375 | 133 | -450.00(-2.16%) |
Oct 16, 2012 | 19950 | 21000 | 19650 | 20825 | 174 | +1100.00(+5.58%) |
Oct 15, 2012 | 18375 | 19775 | 17675 | 19725 | 139 | +1400.00(+7.64%) |
Oct 12, 2012 | 18550 | 18825 | 16975 | 18325 | 120 | -350.00(-1.87%) |
Oct 11, 2012 | 19650 | 20200 | 17750 | 18675 | 182 | -575.00(-2.99%) |
Oct 10, 2012 | 18200 | 19625 | 17877 | 19250 | 224 | +1050.00(+5.77%) |
Oct 09, 2012 | 17000 | 18550 | 16125 | 18200 | 254 | +1225.00(+7.22%) |
Oct 08, 2012 | 16025 | 17575 | 15875 | 16975 | 90 | +1025.00(+6.43%) |
Oct 06, 2012 | 16000 | 16350 | 15750 | 15950 | 17 | +0.00(+0.00%) |
Oct 05, 2012 | 16000 | 16350 | 15750 | 15950 | 17 | +50.00(+0.31%) |
Oct 04, 2012 | 15400 | 16000 | 15300 | 15900 | 30 | +325.00(+2.09%) |
Oct 03, 2012 | 16875 | 17725 | 15100 | 15575 | 121 | -700.00(-4.30%) |
Oct 02, 2012 | 15225 | 16650 | 15225 | 16275 | 65 | +1025.00(+6.72%) |
Oct 01, 2012 | 15400 | 15500 | 14850 | 15250 | 18 | -175.00(-1.13%) |
Sep 28, 2012 | 15700 | 15700 | 15100 | 15425 | 25 | +125.00(+0.82%) |
Sep 27, 2012 | 15300 | 15375 | 14800 | 15300 | 18 | +150.00(+0.99%) |
Sep 26, 2012 | 15175 | 15350 | 14750 | 15150 | 21 | +50.00(+0.33%) |
Sep 25, 2012 | 15475 | 15621 | 15000 | 15100 | 10 | -250.00(-1.63%) |
Sep 24, 2012 | 15475 | 15875 | 14753 | 15350 | 37 | -500.00(-3.15%) |
Sep 21, 2012 | 15725 | 16250 | 15500 | 15850 | 19 | +125.00(+0.79%) |
Sep 20, 2012 | 16875 | 16875 | 15450 | 15725 | 42 | -675.00(-4.12%) |
Sep 19, 2012 | 14475 | 16475 | 14375 | 16400 | 101 | +1875.00(+12.91%) |
Sep 18, 2012 | 15200 | 15275 | 14275 | 14525 | 54 | -425.00(-2.84%) |
Sep 17, 2012 | 15500 | 15925 | 14625 | 14950 | 39 | -375.00(-2.45%) |
Sep 14, 2012 | 16150 | 16300 | 15225 | 15325 | 78 | -925.00(-5.69%) |
Sep 13, 2012 | 16375 | 16750 | 15900 | 16250 | 16 | +25.00(+0.15%) |
Sep 12, 2012 | 16875 | 16875 | 16075 | 16225 | 25 | -650.00(-3.85%) |
Sep 11, 2012 | 16275 | 17425 | 16275 | 16875 | 28 | +625.00(+3.85%) |
Sep 10, 2012 | 16500 | 16875 | 15875 | 16250 | 66 | -700.00(-4.13%) |
Sep 07, 2012 | 17625 | 17750 | 16775 | 16950 | 41 | -525.00(-3.00%) |
Sep 06, 2012 | 17150 | 17975 | 17125 | 17475 | 69 | +325.00(+1.90%) |
Sep 05, 2012 | 16425 | 17500 | 16250 | 17150 | 100 | +975.00(+6.03%) |
Sep 04, 2012 | 15000 | 16450 | 14975 | 16175 | 90 | +1225.00(+8.19%) |
Aug 31, 2012 | 14775 | 15175 | 14104 | 14950 | 18 | +412.50(+2.84%) |
Aug 30, 2012 | 14750 | 14750 | 13900 | 14538 | 43 | -262.50(-1.77%) |
Aug 29, 2012 | 15675 | 15900 | 14250 | 14800 | 87 | -1400.00(-8.64%) |
Aug 27, 2012 | 16225 | 16525 | 15750 | 16200 | 44 | +375.00(+2.37%) |
Aug 24, 2012 | 15500 | 15925 | 15100 | 15825 | 45 | +125.00(+0.80%) |
Aug 23, 2012 | 16700 | 16750 | 15200 | 15700 | 115 | -425.00(-2.64%) |
Aug 22, 2012 | 17325 | 17850 | 15075 | 16125 | 185 | -740.00(-4.39%) |
Aug 21, 2012 | 16000 | 18000 | 15900 | 16865 | 210 | +1265.00(+8.11%) |
Aug 20, 2012 | 14725 | 15875 | 14475 | 15600 | 129 | +1150.00(+7.96%) |
Aug 17, 2012 | 13250 | 14575 | 13150 | 14450 | 91 | +1312.50(+9.99%) |
Aug 16, 2012 | 13250 | 13300 | 12676 | 13138 | 24 | +187.50(+1.45%) |
Aug 15, 2012 | 13425 | 13425 | 12888 | 12950 | 35 | -400.00(-3.00%) |
Aug 14, 2012 | 12875 | 13425 | 12752 | 13350 | 76 | +470.00(+3.65%) |
Aug 13, 2012 | 12000 | 13350 | 11050 | 12880 | 88 | +925.00(+7.74%) |
Aug 11, 2012 | 12200 | 12325 | 11550 | 11955 | 38 | +0.00(+0.00%) |
Aug 10, 2012 | 12200 | 12325 | 11550 | 11955 | 38 | -170.00(-1.40%) |
Aug 09, 2012 | 12525 | 13125 | 12000 | 12125 | 32 | -500.00(-3.96%) |
Aug 08, 2012 | 13000 | 13000 | 10325 | 12625 | 111 | -375.00(-2.88%) |
Aug 07, 2012 | 13500 | 13575 | 12750 | 13000 | 96 | +500.00(+4.00%) |
Aug 06, 2012 | 11000 | 12500 | 10950 | 12500 | 139 | +1825.00(+17.10%) |
Aug 03, 2012 | 10650 | 10950 | 10576 | 10675 | 47 | +175.00(+1.67%) |
Aug 02, 2012 | 10375 | 10950 | 10150 | 10500 | 57 | +0.00(+0.00%) |
Aug 01, 2012 | 10000 | 10500 | 9475 | 10500 | 40 | +847.50(+8.78%) |
Jul 31, 2012 | 9750 | 9850 | 9600 | 9652 | 11 | -97.50(-1.00%) |
Jul 30, 2012 | 9375 | 9850 | 9375 | 9750 | 10 | +375.00(+4.00%) |
Jul 27, 2012 | 9275 | 9725 | 9275 | 9375 | 15 | -25.00(-0.27%) |
Jul 26, 2012 | 9750 | 9924 | 9350 | 9400 | 14 | -325.00(-3.34%) |
Jul 25, 2012 | 9875 | 9998 | 9625 | 9725 | 12 | -150.00(-1.52%) |
Jul 24, 2012 | 9750 | 9972 | 9552 | 9875 | 13 | +275.00(+2.86%) |
Jul 23, 2012 | 10000 | 10000 | 9400 | 9600 | 8 | -350.00(-3.52%) |
Jul 20, 2012 | 9700 | 10348 | 9700 | 9950 | 18 | +100.00(+1.02%) |
Jul 19, 2012 | 9400 | 9950 | 9100 | 9850 | 27 | +350.00(+3.68%) |
Jul 18, 2012 | 10225 | 10225 | 9288 | 9500 | 40 | -725.00(-7.09%) |
Jul 17, 2012 | 10625 | 10625 | 10125 | 10225 | 22 | -375.00(-3.54%) |
Jul 16, 2012 | 10625 | 10625 | 10100 | 10600 | 18 | +150.00(+1.44%) |
Jul 14, 2012 | 10025 | 10625 | 10025 | 10450 | 36 | +0.00(+0.00%) |
Jul 13, 2012 | 10025 | 10625 | 10025 | 10450 | 36 | +425.00(+4.24%) |
Jul 12, 2012 | 10100 | 10280 | 9750 | 10025 | 15 | -200.00(-1.96%) |
Jul 11, 2012 | 9850 | 10585 | 9575 | 10225 | 33 | +500.00(+5.14%) |
Jul 10, 2012 | 9825 | 10200 | 9625 | 9725 | 36 | +100.00(+1.04%) |
Jul 09, 2012 | 9325 | 9950 | 9150 | 9625 | 25 | +375.00(+4.05%) |
Jul 06, 2012 | 9425 | 9600 | 9050 | 9250 | 17 | -300.00(-3.14%) |
Jul 05, 2012 | 9550 | 9725 | 9250 | 9550 | 28 | -25.00(-0.26%) |
Jul 03, 2012 | 9000 | 9600 | 8638 | 9575 | 31 | +875.00(+10.06%) |
Jul 02, 2012 | 8250 | 8750 | 8206 | 8700 | 21 | +575.00(+7.08%) |
Jun 30, 2012 | 7875 | 8250 | 7875 | 8125 | 37 | +0.00(+0.00%) |
Jun 29, 2012 | 7875 | 8250 | 7875 | 8125 | 38 | +250.00(+3.17%) |
Jun 28, 2012 | 7950 | 8000 | 7825 | 7875 | 2 | +0.00(+0.00%) |
Jun 27, 2012 | 7675 | 8000 | 7650 | 7875 | 16 | +125.00(+1.61%) |
Jun 26, 2012 | 7975 | 7975 | 7550 | 7750 | 12 | -125.00(-1.59%) |
Jun 25, 2012 | 7925 | 8000 | 7550 | 7875 | 9 | -125.00(-1.56%) |
Jun 22, 2012 | 7675 | 8119 | 7500 | 8000 | 26 | +200.00(+2.56%) |
Jun 21, 2012 | 7850 | 8076 | 7725 | 7800 | 14 | -50.00(-0.64%) |
Jun 20, 2012 | 7625 | 7950 | 7500 | 7850 | 32 | +225.00(+2.95%) |
Jun 19, 2012 | 7375 | 8250 | 7250 | 7625 | 48 | -50.00(-0.65%) |
Jun 18, 2012 | 8925 | 9000 | 7425 | 7675 | 61 | -1200.00(-13.52%) |
Jun 15, 2012 | 9075 | 9075 | 8525 | 8875 | 30 | -225.00(-2.47%) |
Jun 14, 2012 | 9375 | 9375 | 8800 | 9100 | 23 | -325.00(-3.45%) |
Jun 13, 2012 | 9850 | 9850 | 9075 | 9425 | 50 | +400.00(+4.43%) |
Jun 12, 2012 | 8875 | 9675 | 8825 | 9025 | 84 | +600.00(+7.12%) |
Jun 11, 2012 | 8250 | 8775 | 8250 | 8425 | 19 | +150.00(+1.81%) |
Jun 08, 2012 | 8625 | 8825 | 7700 | 8275 | 65 | -500.00(-5.70%) |
Jun 07, 2012 | 10375 | 10400 | 8600 | 8775 | 195 | -1675.00(-16.03%) |
Jun 06, 2012 | 10575 | 11200 | 10150 | 10450 | 185 | +225.00(+2.20%) |
Jun 05, 2012 | 9100 | 10500 | 8650 | 10225 | 204 | +1550.00(+17.87%) |
Jun 04, 2012 | 8375 | 9225 | 7950 | 8675 | 170 | +787.50(+9.98%) |
Jun 02, 2012 | 7250 | 8500 | 7125 | 7888 | 102 | +0.00(+0.00%) |
Jun 01, 2012 | 7250 | 8500 | 7125 | 7888 | 102 | +662.50(+9.17%) |
May 31, 2012 | 7000 | 7250 | 6875 | 7225 | 31 | +325.00(+4.71%) |
May 30, 2012 | 7200 | 7200 | 6875 | 6900 | 23 | -225.00(-3.16%) |
May 29, 2012 | 6650 | 7225 | 6500 | 7125 | 61 | +550.00(+8.37%) |
May 25, 2012 | 6200 | 6650 | 6200 | 6575 | 40 | +275.00(+4.37%) |
May 24, 2012 | 6250 | 6375 | 6150 | 6300 | 19 | +50.00(+0.80%) |
May 23, 2012 | 6200 | 6375 | 6200 | 6250 | 4 | +50.00(+0.81%) |
May 22, 2012 | 6050 | 6375 | 6000 | 6200 | 6 | +75.00(+1.22%) |
May 21, 2012 | 6375 | 6375 | 6025 | 6125 | 16 | -175.00(-2.78%) |
May 18, 2012 | 5950 | 6375 | 5950 | 6300 | 32 | +450.00(+7.69%) |
May 17, 2012 | 5775 | 5946 | 5750 | 5850 | 14 | +25.00(+0.43%) |
May 16, 2012 | 6125 | 6125 | 5825 | 5825 | 8 | -250.00(-4.12%) |
May 15, 2012 | 6375 | 6375 | 6000 | 6075 | 19 | -275.00(-4.33%) |
May 14, 2012 | 6000 | 6350 | 5975 | 6350 | 26 | +350.00(+5.83%) |
May 11, 2012 | 6200 | 6250 | 5975 | 6000 | 21 | -75.00(-1.23%) |
May 10, 2012 | 6325 | 6325 | 6000 | 6075 | 9 | -125.00(-2.02%) |
May 09, 2012 | 6200 | 6350 | 5800 | 6200 | 28 | +0.00(+0.00%) |
May 08, 2012 | 5950 | 6200 | 5525 | 6200 | 46 | +325.00(+5.53%) |
May 07, 2012 | 5675 | 6250 | 5500 | 5875 | 81 | +400.00(+7.31%) |
May 04, 2012 | 5450 | 5500 | 5175 | 5475 | 6 | +0.00(+0.00%) |
May 03, 2012 | 5150 | 5500 | 5129 | 5475 | 19 | +200.00(+3.79%) |
May 02, 2012 | 5250 | 5300 | 4925 | 5275 | 8 | +25.00(+0.48%) |