Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1204 | 1728 | 1692 | 1702 | 0 | -10.40(-0.61%) |
Jul 30, 2012 | 1709 | 1735 | 1692 | 1713 | 0 | +10.89(+0.64%) |
Jul 27, 2012 | 1686 | 1719 | 1666 | 1702 | 0 | +24.89(+1.48%) |
Jul 26, 2012 | 1703 | 1709 | 1670 | 1677 | 0 | -4.09(-0.24%) |
Jul 25, 2012 | 1693 | 1702 | 1671 | 1681 | 0 | -7.11(-0.42%) |
Jul 24, 2012 | 1705 | 1709 | 1677 | 1688 | 0 | -13.45(-0.79%) |
Jul 23, 2012 | 1715 | 1730 | 1684 | 1701 | 0 | -40.30(-2.31%) |
Jul 20, 2012 | 1748 | 1766 | 1733 | 1742 | 0 | -21.01(-1.19%) |
Jul 19, 2012 | 1774 | 1782 | 1749 | 1763 | 0 | -15.01(-0.84%) |
Jul 18, 2012 | 1756 | 1790 | 1749 | 1778 | 0 | +20.78(+1.18%) |
Jul 17, 2012 | 1752 | 1772 | 1734 | 1757 | 0 | +17.95(+1.03%) |
Jul 16, 2012 | 1223 | 1750 | 1711 | 1739 | 0 | +4.21(+0.24%) |
Jul 14, 2012 | 1697 | 1745 | 1692 | 1735 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1697 | 1745 | 1692 | 1735 | 0 | +43.09(+2.55%) |
Jul 12, 2012 | 1683 | 1704 | 1665 | 1692 | 0 | +8.17(+0.49%) |
Jul 11, 2012 | 1693 | 1703 | 1669 | 1684 | 0 | -8.77(-0.52%) |
Jul 10, 2012 | 1240 | 1738 | 1684 | 1692 | 0 | -28.66(-1.67%) |
Jul 09, 2012 | 1727 | 1743 | 1707 | 1721 | 0 | +5.74(+0.33%) |
Jul 06, 2012 | 1723 | 1740 | 1706 | 1715 | 0 | -34.52(-1.97%) |
Jul 05, 2012 | 1275 | 1775 | 1741 | 1750 | 0 | -22.32(-1.26%) |
Jul 04, 2012 | 1764 | 1781 | 1752 | 1772 | 0 | +0.21(+0.01%) |
Jul 03, 2012 | 1759 | 1781 | 1747 | 1772 | 0 | +10.24(+0.58%) |
Jul 02, 2012 | 1246 | 1764 | 1717 | 1762 | 0 | +34.45(+1.99%) |
Jun 30, 2012 | 1718 | 1739 | 1698 | 1727 | 0 | -1.07(-0.06%) |
Jun 29, 2012 | 1718 | 1739 | 1698 | 1728 | 0 | +41.05(+2.43%) |
Jun 28, 2012 | 1668 | 1703 | 1662 | 1687 | 0 | +5.29(+0.31%) |
Jun 27, 2012 | 1661 | 1698 | 1652 | 1682 | 0 | +15.65(+0.94%) |
Jun 26, 2012 | 1669 | 1684 | 1651 | 1666 | 0 | -5.65(-0.34%) |
Jun 25, 2012 | 1657 | 1689 | 1645 | 1672 | 0 | -21.17(-1.25%) |
Jun 22, 2012 | 1678 | 1704 | 1656 | 1693 | 0 | +14.59(+0.87%) |
Jun 21, 2012 | 1734 | 1739 | 1659 | 1679 | 0 | -37.89(-2.21%) |
Jun 20, 2012 | 1211 | 1729 | 1697 | 1716 | 0 | +5.31(+0.31%) |
Jun 19, 2012 | 1693 | 1726 | 1683 | 1711 | 0 | +30.79(+1.83%) |
Jun 18, 2012 | 1174 | 1689 | 1651 | 1680 | 0 | +7.75(+0.46%) |
Jun 15, 2012 | 1662 | 1688 | 1643 | 1673 | 0 | +25.77(+1.56%) |
Jun 14, 2012 | 1624 | 1658 | 1619 | 1647 | 0 | +28.01(+1.73%) |
Jun 13, 2012 | 1617 | 1645 | 1606 | 1619 | 0 | -3.36(-0.21%) |
Jun 12, 2012 | 1609 | 1631 | 1589 | 1622 | 0 | +20.02(+1.25%) |
Jun 11, 2012 | 1160 | 1648 | 1598 | 1602 | 0 | -29.67(-1.82%) |
Jun 08, 2012 | 1610 | 1637 | 1597 | 1632 | 0 | +17.90(+1.11%) |
Jun 07, 2012 | 1635 | 1649 | 1607 | 1614 | 0 | -3.07(-0.19%) |
Jun 06, 2012 | 1101 | 1619 | 1574 | 1617 | 0 | +43.26(+2.75%) |
Jun 05, 2012 | 1555 | 1582 | 1551 | 1574 | 0 | +9.94(+0.64%) |
Jun 04, 2012 | 1576 | 1585 | 1550 | 1564 | 0 | -17.51(-1.11%) |
Jun 02, 2012 | 1605 | 1622 | 1564 | 1581 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1605 | 1622 | 1564 | 1581 | 0 | -44.95(-2.76%) |
May 31, 2012 | 1628 | 1640 | 1598 | 1626 | 0 | -1.13(-0.07%) |
May 30, 2012 | 1643 | 1654 | 1617 | 1627 | 0 | -29.27(-1.77%) |
May 29, 2012 | 1649 | 1667 | 1633 | 1657 | 0 | +23.05(+1.41%) |
May 28, 2012 | 1625 | 1649 | 1616 | 1634 | 0 | -4.33(-0.26%) |
May 25, 2012 | 1630 | 1650 | 1621 | 1638 | 0 | +5.08(+0.31%) |
May 24, 2012 | 1629 | 1641 | 1607 | 1633 | 0 | +4.08(+0.25%) |
May 23, 2012 | 1608 | 1636 | 1589 | 1629 | 0 | +7.11(+0.44%) |
May 22, 2012 | 1126 | 1658 | 1609 | 1622 | 0 | -7.85(-0.48%) |
May 21, 2012 | 1601 | 1639 | 1588 | 1630 | 0 | +31.69(+1.98%) |
May 18, 2012 | 1623 | 1630 | 1584 | 1598 | 0 | -24.47(-1.51%) |
May 17, 2012 | 1645 | 1655 | 1617 | 1622 | 0 | -24.18(-1.47%) |
May 16, 2012 | 1665 | 1678 | 1638 | 1646 | 0 | -11.04(-0.67%) |
May 15, 2012 | 1661 | 1681 | 1644 | 1658 | 0 | -4.21(-0.25%) |
May 14, 2012 | 1673 | 1688 | 1651 | 1662 | 0 | -26.05(-1.54%) |
May 11, 2012 | 1685 | 1715 | 1669 | 1688 | 0 | -13.85(-0.81%) |
May 10, 2012 | 1202 | 1720 | 1687 | 1702 | 0 | +2.56(+0.15%) |
May 09, 2012 | 1712 | 1720 | 1692 | 1699 | 0 | -26.05(-1.51%) |
May 08, 2012 | 1722 | 1739 | 1699 | 1725 | 0 | -11.76(-0.68%) |
May 07, 2012 | 1747 | 1765 | 1722 | 1737 | 0 | -6.89(-0.40%) |
May 04, 2012 | 1755 | 1773 | 1722 | 1744 | 0 | -20.43(-1.16%) |
May 03, 2012 | 1804 | 1809 | 1735 | 1764 | 0 | -44.62(-2.47%) |
May 02, 2012 | 1786 | 1836 | 1777 | 1809 | 0 | +25.19(+1.41%) |