Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 2831 | 3007 | 2831 | 3006 | 4,778 | +178.80(+6.32%) |
Jun 29, 2012 | 2837 | 2837 | 2776 | 2827 | 2,462 | +48.00(+1.73%) |
Jun 28, 2012 | 2780 | 2809 | 2714 | 2779 | 3,822 | -18.00(-0.64%) |
Jun 27, 2012 | 2748 | 2808 | 2725 | 2797 | 2,049 | +58.80(+2.15%) |
Jun 26, 2012 | 2717 | 2785 | 2716 | 2738 | 2,173 | +13.20(+0.48%) |
Jun 25, 2012 | 2807 | 2821 | 2716 | 2725 | 1,598 | -109.20(-3.85%) |
Jun 22, 2012 | 2802 | 2848 | 2761 | 2834 | 2,837 | +39.60(+1.42%) |
Jun 21, 2012 | 2832 | 2877 | 2753 | 2795 | 2,196 | -39.60(-1.40%) |
Jun 20, 2012 | 2879 | 2887 | 2827 | 2834 | 1,814 | -40.80(-1.42%) |
Jun 19, 2012 | 2882 | 2922 | 2843 | 2875 | 2,897 | +9.60(+0.34%) |
Jun 18, 2012 | 2836 | 2899 | 2836 | 2866 | 1,873 | +21.60(+0.76%) |
Jun 15, 2012 | 2737 | 2854 | 2728 | 2844 | 3,930 | +94.80(+3.45%) |
Jun 14, 2012 | 2663 | 2759 | 2640 | 2749 | 1,666 | +93.60(+3.52%) |
Jun 13, 2012 | 2594 | 2695 | 2576 | 2656 | 2,325 | +61.20(+2.36%) |
Jun 12, 2012 | 2654 | 2695 | 2575 | 2594 | 2,647 | -26.40(-1.01%) |
Jun 11, 2012 | 2753 | 2753 | 2614 | 2621 | 2,720 | -96.00(-3.53%) |
Jun 08, 2012 | 2671 | 2732 | 2665 | 2717 | 1,173 | +34.80(+1.30%) |
Jun 07, 2012 | 2736 | 2742 | 2678 | 2682 | 1,465 | -10.80(-0.40%) |
Jun 06, 2012 | 2686 | 2719 | 2680 | 2693 | 1,730 | +13.20(+0.49%) |
Jun 05, 2012 | 2653 | 2689 | 2630 | 2680 | 1,853 | +8.40(+0.31%) |
Jun 04, 2012 | 2641 | 2686 | 2593 | 2671 | 2,079 | +50.40(+1.92%) |
Jun 01, 2012 | 2576 | 2646 | 2551 | 2621 | 2,551 | -18.00(-0.68%) |
May 31, 2012 | 2634 | 2669 | 2580 | 2639 | 2,345 | +2.40(+0.09%) |
May 30, 2012 | 2664 | 2692 | 2594 | 2636 | 2,110 | -63.60(-2.36%) |
May 29, 2012 | 2718 | 2736 | 2663 | 2700 | 1,375 | -4.80(-0.18%) |
May 25, 2012 | 2705 | 2722 | 2678 | 2705 | 1,942 | -14.40(-0.53%) |
May 24, 2012 | 2728 | 2740 | 2670 | 2719 | 2,970 | +0.00(+0.00%) |
May 23, 2012 | 2660 | 2732 | 2614 | 2719 | 4,395 | +46.80(+1.75%) |
May 22, 2012 | 2658 | 2692 | 2636 | 2672 | 5,289 | +26.40(+1.00%) |
May 21, 2012 | 2594 | 2658 | 2582 | 2646 | 7,005 | +46.80(+1.80%) |
May 18, 2012 | 2688 | 2717 | 2525 | 2599 | 5,492 | -150.00(-5.46%) |
May 17, 2012 | 2801 | 2832 | 2749 | 2749 | 2,589 | -37.20(-1.34%) |
May 16, 2012 | 2807 | 2818 | 2774 | 2786 | 3,489 | -16.80(-0.60%) |
May 15, 2012 | 2836 | 2854 | 2798 | 2803 | 1,554 | -27.60(-0.97%) |
May 14, 2012 | 2838 | 2889 | 2820 | 2831 | 1,750 | -39.60(-1.38%) |
May 11, 2012 | 2836 | 2946 | 2834 | 2870 | 2,055 | +22.80(+0.80%) |
May 10, 2012 | 2861 | 2880 | 2821 | 2848 | 2,089 | +6.00(+0.21%) |
May 09, 2012 | 2834 | 2881 | 2808 | 2842 | 1,309 | -34.80(-1.21%) |
May 08, 2012 | 2881 | 2914 | 2832 | 2876 | 3,275 | -34.80(-1.20%) |
May 07, 2012 | 2820 | 2923 | 2803 | 2911 | 2,199 | +88.80(+3.15%) |
May 04, 2012 | 2881 | 2899 | 2814 | 2822 | 5,109 | -56.40(-1.96%) |
May 03, 2012 | 3062 | 3084 | 2860 | 2879 | 7,050 | -183.60(-6.00%) |
May 02, 2012 | 2933 | 3062 | 2910 | 3062 | 3,818 | +66.00(+2.20%) |