Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1188 | 1189 | 1186 | 1188 | 195 | +2.14(+0.18%) |
Nov 29, 2012 | 1180 | 1188 | 1180 | 1186 | 111 | +10.76(+0.92%) |
Nov 28, 2012 | 1173 | 1177 | 1170 | 1175 | 1,033 | -1.98(-0.17%) |
Nov 27, 2012 | 1176 | 1184 | 1174 | 1177 | 203 | -5.48(-0.46%) |
Nov 26, 2012 | 1187 | 1187 | 1178 | 1183 | 173 | -0.31(-0.03%) |
Nov 23, 2012 | 1184 | 1184 | 1181 | 1183 | 163 | +15.86(+1.36%) |
Nov 21, 2012 | 1166 | 1170 | 1165 | 1167 | 163 | -1.85(-0.16%) |
Nov 20, 2012 | 1166 | 1171 | 1162 | 1169 | 109 | -2.06(-0.18%) |
Nov 19, 2012 | 1156 | 1171 | 1156 | 1171 | 115 | +15.02(+1.30%) |
Nov 16, 2012 | 1145 | 1156 | 1143 | 1156 | 117 | +9.90(+0.86%) |
Nov 15, 2012 | 1146 | 1155 | 1144 | 1146 | 149 | -3.30(-0.29%) |
Nov 14, 2012 | 1165 | 1170 | 1150 | 1150 | 191 | -9.30(-0.80%) |
Nov 13, 2012 | 1167 | 1172 | 1159 | 1159 | 360 | -9.60(-0.82%) |
Nov 12, 2012 | 1163 | 1168 | 1163 | 1168 | 93 | +1.26(+0.11%) |
Nov 09, 2012 | 1166 | 1173 | 1163 | 1167 | 82 | -0.66(-0.06%) |
Nov 08, 2012 | 1179 | 1179 | 1168 | 1168 | 178 | -17.66(-1.49%) |
Nov 07, 2012 | 1188 | 1188 | 1178 | 1186 | 159 | -5.74(-0.48%) |
Nov 06, 2012 | 1184 | 1196 | 1184 | 1191 | 433 | +6.00(+0.51%) |
Nov 05, 2012 | 1200 | 1200 | 1178 | 1185 | 852 | -5.95(-0.50%) |
Nov 02, 2012 | 1183 | 1198 | 1183 | 1191 | 304 | +4.15(+0.35%) |
Nov 01, 2012 | 1182 | 1190 | 1182 | 1187 | 142 | +7.20(+0.61%) |
Oct 31, 2012 | 1179 | 1196 | 1162 | 1180 | 336 | +7.50(+0.64%) |
Oct 26, 2012 | 1185 | 1172 | 1172 | 1172 | 116 | -5.40(-0.46%) |
Oct 25, 2012 | 1178 | 1178 | 1171 | 1178 | 441 | +4.50(+0.38%) |
Oct 24, 2012 | 1181 | 1181 | 1173 | 1173 | 121 | +3.30(+0.28%) |
Oct 23, 2012 | 1159 | 1170 | 1159 | 1170 | 177 | -9.00(-0.76%) |
Oct 19, 2012 | 1187 | 1192 | 1179 | 1179 | 49 | -14.10(-1.18%) |
Oct 18, 2012 | 1180 | 1195 | 1180 | 1193 | 300 | +3.14(+0.26%) |
Oct 17, 2012 | 1189 | 1190 | 1186 | 1190 | 96 | +1.36(+0.11%) |
Oct 16, 2012 | 1183 | 1189 | 1183 | 1189 | 68 | +15.60(+1.33%) |
Oct 15, 2012 | 1189 | 1189 | 1170 | 1173 | 251 | +8.10(+0.70%) |
Oct 12, 2012 | 1170 | 1177 | 1164 | 1165 | 366 | -2.34(-0.20%) |
Oct 11, 2012 | 1166 | 1171 | 1166 | 1167 | 201 | +2.04(+0.18%) |
Oct 10, 2012 | 1166 | 1168 | 1164 | 1165 | 64 | +2.10(+0.18%) |
Oct 09, 2012 | 1168 | 1168 | 1163 | 1163 | 61 | -3.60(-0.31%) |
Oct 08, 2012 | 1167 | 1169 | 1166 | 1167 | 307 | -6.00(-0.51%) |
Oct 05, 2012 | 1175 | 1185 | 1172 | 1173 | 219 | +0.30(+0.03%) |
Oct 04, 2012 | 1178 | 1179 | 1172 | 1172 | 164 | +4.20(+0.36%) |
Oct 03, 2012 | 1171 | 1172 | 1165 | 1168 | 95 | +5.10(+0.44%) |
Oct 02, 2012 | 1170 | 1170 | 1159 | 1163 | 106 | +6.33(+0.55%) |
Oct 01, 2012 | 1173 | 1173 | 1157 | 1157 | 125 | -6.03(-0.52%) |
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%) |