Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3007 | 3017 | 3006 | 3015 | 0 | +1.76(+0.06%) |
Aug 30, 2012 | 3032 | 3033 | 3005 | 3013 | 0 | -35.69(-1.17%) |
Aug 29, 2012 | 3042 | 3054 | 3042 | 3049 | 0 | +3.65(+0.12%) |
Aug 27, 2012 | 3055 | 3060 | 3042 | 3045 | 0 | -4.42(-0.14%) |
Aug 26, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 3044 | 3052 | 3037 | 3050 | 0 | -17.67(-0.58%) |
Aug 23, 2012 | 3053 | 3072 | 3050 | 3067 | 0 | +22.07(+0.72%) |
Aug 22, 2012 | 3051 | 3052 | 3033 | 3045 | 0 | -20.24(-0.66%) |
Aug 21, 2012 | 3062 | 3071 | 3061 | 3066 | 0 | +3.50(+0.11%) |
Aug 20, 2012 | 3075 | 3075 | 3060 | 3062 | 0 | -6.76(-0.22%) |
Aug 19, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 3075 | 3075 | 3063 | 3069 | 0 | -0.08(-0.00%) |
Aug 16, 2012 | 3063 | 3082 | 3063 | 3069 | 0 | +3.99(+0.13%) |
Aug 15, 2012 | 3078 | 3078 | 3057 | 3065 | 0 | -9.35(-0.30%) |
Aug 14, 2012 | 3066 | 3077 | 3065 | 3074 | 0 | +17.82(+0.58%) |
Aug 13, 2012 | 3048 | 3064 | 3045 | 3056 | 0 | +7.85(+0.26%) |
Aug 12, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 3047 | 3062 | 3042 | 3049 | 0 | -3.61(-0.12%) |
Aug 09, 2012 | 3071 | 3078 | 3044 | 3052 | 0 | -24.29(-0.79%) |
Aug 08, 2012 | 3071 | 3077 | 3070 | 3077 | 0 | -7.63(-0.25%) |
Aug 07, 2012 | 3080 | 3085 | 3080 | 3084 | 0 | +0.72(+0.02%) |
Aug 06, 2012 | 3081 | 3086 | 3081 | 3083 | 0 | +31.41(+1.03%) |
Aug 05, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 3028 | 3056 | 3021 | 3052 | 0 | +3.43(+0.11%) |
Aug 02, 2012 | 3051 | 3055 | 3048 | 3049 | 0 | +30.07(+1.00%) |
Aug 01, 2012 | 3019 | 3019 | 3019 | 3019 | 0 | -17.86(-0.59%) |
Jul 31, 2012 | 2985 | 3040 | 2985 | 3036 | 0 | +17.80(+0.59%) |
Jul 30, 2012 | 3020 | 3022 | 3015 | 3019 | 0 | -0.20(-0.01%) |
Jul 29, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 3025 | 3026 | 3019 | 3019 | 0 | +10.94(+0.36%) |
Jul 26, 2012 | 3003 | 3008 | 3001 | 3008 | 0 | +22.73(+0.76%) |
Jul 25, 2012 | 2983 | 2987 | 2980 | 2985 | 0 | -7.85(-0.26%) |
Jul 24, 2012 | 2993 | 2998 | 2992 | 2993 | 0 | -6.85(-0.23%) |
Jul 23, 2012 | 2999 | 3000 | 2998 | 3000 | 0 | -21.14(-0.70%) |
Jul 22, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 3026 | 3026 | 3019 | 3021 | 0 | -4.22(-0.14%) |
Jul 19, 2012 | 3034 | 3040 | 3021 | 3025 | 0 | +9.56(+0.32%) |
Jul 18, 2012 | 3023 | 3025 | 3001 | 3016 | 0 | +1.07(+0.04%) |
Jul 17, 2012 | 3002 | 3027 | 3001 | 3015 | 0 | +22.57(+0.75%) |
Jul 16, 2012 | 3002 | 3004 | 2990 | 2992 | 0 | -3.57(-0.12%) |
Jul 15, 2012 | 2972 | 2999 | 2971 | 2996 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2972 | 2999 | 2971 | 2996 | 0 | -1.80(-0.06%) |
Jul 13, 2012 | 2976 | 2999 | 2973 | 2997 | 0 | +19.82(+0.67%) |
Jul 12, 2012 | 2983 | 2987 | 2967 | 2978 | 0 | -13.41(-0.45%) |
Jul 11, 2012 | 2945 | 2995 | 2944 | 2991 | 0 | +28.21(+0.95%) |
Jul 10, 2012 | 2946 | 2964 | 2938 | 2963 | 0 | +28.78(+0.98%) |
Jul 09, 2012 | 2958 | 2961 | 2931 | 2934 | 0 | -44.59(-1.50%) |
Jul 08, 2012 | 2971 | 2981 | 2957 | 2979 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2971 | 2981 | 2957 | 2979 | 0 | +6.65(+0.22%) |
Jul 06, 2012 | 2971 | 2981 | 2958 | 2972 | 0 | +3.77(+0.13%) |
Jul 05, 2012 | 2954 | 2969 | 2943 | 2968 | 0 | +16.08(+0.54%) |
Jul 04, 2012 | 2956 | 2965 | 2948 | 2952 | 0 | +11.58(+0.39%) |
Jul 03, 2012 | 2913 | 2943 | 2909 | 2940 | 0 | +29.37(+1.01%) |
Jul 02, 2012 | 2902 | 2913 | 2888 | 2911 | 0 | +32.65(+1.13%) |
Jun 30, 2012 | 2847 | 2898 | 2847 | 2878 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2857 | 2898 | 2854 | 2878 | 0 | +31.63(+1.11%) |
Jun 28, 2012 | 2854 | 2869 | 2842 | 2847 | 0 | +5.22(+0.18%) |
Jun 27, 2012 | 2803 | 2846 | 2802 | 2842 | 0 | +35.97(+1.28%) |
Jun 26, 2012 | 2803 | 2816 | 2803 | 2806 | 0 | -9.63(-0.34%) |
Jun 25, 2012 | 2811 | 2825 | 2809 | 2815 | 0 | -12.83(-0.45%) |
Jun 24, 2012 | 2830 | 2830 | 2799 | 2828 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2830 | 2830 | 2799 | 2828 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2802 | 2828 | 2799 | 2828 | 0 | -2.06(-0.07%) |
Jun 21, 2012 | 2848 | 2851 | 2826 | 2830 | 0 | -25.53(-0.89%) |
Jun 20, 2012 | 2854 | 2862 | 2844 | 2856 | 0 | +13.27(+0.47%) |
Jun 19, 2012 | 2831 | 2845 | 2828 | 2842 | 0 | +18.19(+0.64%) |
Jun 18, 2012 | 2850 | 2851 | 2821 | 2824 | 0 | +13.22(+0.47%) |
Jun 16, 2012 | 2774 | 2814 | 2772 | 2811 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2776 | 2814 | 2772 | 2811 | 0 | +37.19(+1.34%) |
Jun 14, 2012 | 2776 | 2784 | 2768 | 2774 | 0 | -13.07(-0.47%) |
Jun 13, 2012 | 2789 | 2794 | 2776 | 2787 | 0 | -10.20(-0.36%) |
Jun 12, 2012 | 2764 | 2797 | 2760 | 2797 | 0 | +9.27(+0.33%) |
Jun 11, 2012 | 2771 | 2790 | 2770 | 2788 | 0 | +49.92(+1.82%) |
Jun 10, 2012 | 2759 | 2760 | 2736 | 2738 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2759 | 2760 | 2736 | 2738 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2752 | 2760 | 2736 | 2738 | 0 | -21.37(-0.77%) |
Jun 07, 2012 | 2775 | 2778 | 2755 | 2759 | 0 | -1.57(-0.06%) |
Jun 06, 2012 | 2725 | 2766 | 2722 | 2761 | 0 | +48.52(+1.79%) |
Jun 05, 2012 | 2722 | 2731 | 2712 | 2712 | 0 | +13.41(+0.50%) |
Jun 04, 2012 | 2707 | 2716 | 2699 | 2699 | 0 | -46.81(-1.70%) |
Jun 03, 2012 | 2773 | 2773 | 2738 | 2746 | 0 | +0.00(+0.00%) |