Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3103 | 3103 | 3060 | 3073 | 2,766 | -42.00(-1.35%) |
Sep 27, 2012 | 3062 | 3142 | 3060 | 3115 | 3,655 | +78.00(+2.57%) |
Sep 26, 2012 | 3088 | 3089 | 2987 | 3037 | 2,395 | -52.80(-1.71%) |
Sep 25, 2012 | 3056 | 3101 | 3033 | 3090 | 3,862 | +50.40(+1.66%) |
Sep 24, 2012 | 3073 | 3097 | 3034 | 3040 | 1,479 | -46.80(-1.52%) |
Sep 21, 2012 | 3094 | 3094 | 3030 | 3086 | 6,107 | +32.40(+1.06%) |
Sep 20, 2012 | 3041 | 3067 | 3032 | 3054 | 1,458 | +6.00(+0.20%) |
Sep 19, 2012 | 3066 | 3097 | 3033 | 3048 | 2,752 | +4.80(+0.16%) |
Sep 18, 2012 | 3016 | 3056 | 3013 | 3043 | 3,374 | +31.20(+1.04%) |
Sep 17, 2012 | 3056 | 3056 | 2982 | 3012 | 2,248 | -44.40(-1.45%) |
Sep 14, 2012 | 3110 | 3162 | 3049 | 3056 | 3,813 | -33.60(-1.09%) |
Sep 13, 2012 | 3100 | 3120 | 3055 | 3090 | 2,246 | +9.60(+0.31%) |
Sep 12, 2012 | 3120 | 3143 | 3057 | 3080 | 2,654 | -33.60(-1.08%) |
Sep 11, 2012 | 3064 | 3137 | 3025 | 3114 | 6,217 | +48.00(+1.57%) |
Sep 10, 2012 | 3030 | 3073 | 3017 | 3066 | 3,024 | +43.20(+1.43%) |
Sep 07, 2012 | 3011 | 3050 | 2994 | 3023 | 2,208 | +33.60(+1.12%) |
Sep 06, 2012 | 2911 | 3012 | 2908 | 2989 | 2,466 | +98.40(+3.40%) |
Sep 05, 2012 | 2749 | 2904 | 2749 | 2891 | 5,203 | +130.80(+4.74%) |
Sep 04, 2012 | 2737 | 2780 | 2731 | 2760 | 5,713 | +18.00(+0.66%) |
Aug 31, 2012 | 2780 | 2794 | 2725 | 2742 | 1,212 | -21.60(-0.78%) |
Aug 30, 2012 | 2770 | 2797 | 2746 | 2764 | 1,023 | -13.20(-0.48%) |
Aug 29, 2012 | 2808 | 2828 | 2768 | 2777 | 2,398 | +9.60(+0.35%) |
Aug 27, 2012 | 2767 | 2774 | 2716 | 2767 | 1,681 | +7.20(+0.26%) |
Aug 24, 2012 | 2762 | 2797 | 2758 | 2760 | 1,769 | -15.60(-0.56%) |
Aug 23, 2012 | 2794 | 2794 | 2762 | 2776 | 1,240 | -15.60(-0.56%) |
Aug 22, 2012 | 2794 | 2815 | 2743 | 2791 | 2,083 | +3.60(+0.13%) |
Aug 21, 2012 | 2839 | 2866 | 2777 | 2788 | 2,201 | -1.20(-0.04%) |
Aug 20, 2012 | 2777 | 2794 | 2759 | 2789 | 987 | -2.40(-0.09%) |
Aug 17, 2012 | 2778 | 2801 | 2740 | 2791 | 1,094 | +12.00(+0.43%) |
Aug 16, 2012 | 2755 | 2782 | 2714 | 2779 | 2,062 | +19.20(+0.70%) |
Aug 15, 2012 | 2732 | 2792 | 2719 | 2760 | 2,239 | +31.20(+1.14%) |
Aug 14, 2012 | 2718 | 2746 | 2684 | 2729 | 2,265 | +28.80(+1.07%) |
Aug 13, 2012 | 2731 | 2754 | 2658 | 2700 | 11,069 | +93.60(+3.59%) |
Aug 10, 2012 | 2632 | 2635 | 2560 | 2606 | 2,240 | -30.00(-1.14%) |
Aug 09, 2012 | 2618 | 2654 | 2612 | 2636 | 1,671 | +32.40(+1.24%) |
Aug 08, 2012 | 2620 | 2638 | 2598 | 2604 | 2,629 | -16.80(-0.64%) |
Aug 07, 2012 | 2663 | 2664 | 2603 | 2621 | 5,146 | -34.80(-1.31%) |
Aug 06, 2012 | 2695 | 2714 | 2648 | 2656 | 2,759 | -34.80(-1.29%) |
Aug 03, 2012 | 2748 | 2767 | 2681 | 2690 | 4,432 | -26.40(-0.97%) |
Aug 02, 2012 | 2722 | 2735 | 2672 | 2717 | 4,017 | -18.00(-0.66%) |
Aug 01, 2012 | 2886 | 2910 | 2732 | 2735 | 4,471 | -153.60(-5.32%) |
Jul 31, 2012 | 2951 | 3047 | 2869 | 2888 | 4,997 | -80.40(-2.71%) |
Jul 30, 2012 | 2902 | 3008 | 2902 | 2969 | 4,026 | +67.20(+2.32%) |
Jul 27, 2012 | 2899 | 2939 | 2892 | 2902 | 3,672 | +28.80(+1.00%) |
Jul 26, 2012 | 2910 | 2944 | 2844 | 2873 | 3,258 | +4.80(+0.17%) |
Jul 25, 2012 | 2927 | 2972 | 2862 | 2868 | 2,646 | -33.60(-1.16%) |
Jul 24, 2012 | 2974 | 2988 | 2885 | 2902 | 1,643 | -72.00(-2.42%) |
Jul 23, 2012 | 2978 | 3010 | 2942 | 2974 | 2,528 | -28.80(-0.96%) |
Jul 20, 2012 | 3022 | 3056 | 2974 | 3002 | 1,427 | -51.60(-1.69%) |
Jul 19, 2012 | 3086 | 3115 | 3047 | 3054 | 1,189 | -26.40(-0.86%) |
Jul 18, 2012 | 3061 | 3120 | 3049 | 3080 | 1,509 | +15.60(+0.51%) |
Jul 17, 2012 | 3082 | 3091 | 2984 | 3065 | 2,339 | -14.40(-0.47%) |
Jul 16, 2012 | 3037 | 3089 | 3014 | 3079 | 1,153 | +46.80(+1.54%) |
Jul 13, 2012 | 3053 | 3078 | 2992 | 3032 | 1,952 | -18.00(-0.59%) |
Jul 12, 2012 | 3014 | 3064 | 2960 | 3050 | 2,043 | +8.40(+0.28%) |
Jul 11, 2012 | 3107 | 3118 | 2994 | 3042 | 2,094 | -58.80(-1.90%) |
Jul 10, 2012 | 3181 | 3181 | 3096 | 3101 | 1,336 | -61.20(-1.94%) |
Jul 09, 2012 | 3138 | 3176 | 3120 | 3162 | 2,569 | +10.80(+0.34%) |
Jul 06, 2012 | 3094 | 3161 | 3091 | 3151 | 2,833 | +37.20(+1.19%) |
Jul 05, 2012 | 3074 | 3198 | 3074 | 3114 | 3,837 | +21.60(+0.70%) |
Jul 03, 2012 | 3018 | 3116 | 3006 | 3092 | 2,735 | +86.40(+2.87%) |