Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4124 | 4160 | 4124 | 4156 | 0 | +30.22(+0.73%) |
Aug 30, 2012 | 4153 | 4153 | 4121 | 4125 | 0 | -29.76(-0.72%) |
Aug 29, 2012 | 4150 | 4166 | 4149 | 4155 | 0 | -2.56(-0.06%) |
Aug 28, 2012 | 4155 | 4164 | 4150 | 4158 | 0 | +1.41(+0.03%) |
Aug 27, 2012 | 4188 | 4191 | 4151 | 4156 | 0 | -31.74(-0.76%) |
Aug 26, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4206 | 4209 | 4185 | 4188 | 0 | -17.16(-0.41%) |
Aug 23, 2012 | 4217 | 4217 | 4185 | 4205 | 0 | -12.66(-0.30%) |
Aug 22, 2012 | 4262 | 4267 | 4214 | 4218 | 0 | -44.11(-1.03%) |
Aug 21, 2012 | 4276 | 4286 | 4259 | 4262 | 0 | -12.18(-0.28%) |
Aug 20, 2012 | 4260 | 4291 | 4260 | 4274 | 0 | +12.24(+0.29%) |
Aug 19, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4211 | 4273 | 4208 | 4262 | 0 | +47.36(+1.12%) |
Aug 16, 2012 | 4185 | 4217 | 4185 | 4215 | 0 | +30.10(+0.72%) |
Aug 15, 2012 | 4175 | 4190 | 4168 | 4185 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 4175 | 4190 | 4168 | 4185 | 0 | +3.54(+0.08%) |
Aug 13, 2012 | 4188 | 4189 | 4170 | 4181 | 0 | -6.67(-0.16%) |
Aug 12, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4160 | 4188 | 4157 | 4188 | 0 | +24.65(+0.59%) |
Aug 09, 2012 | 4176 | 4176 | 4153 | 4163 | 0 | -13.30(-0.32%) |
Aug 08, 2012 | 4148 | 4180 | 4144 | 4176 | 0 | +23.46(+0.56%) |
Aug 07, 2012 | 4186 | 4190 | 4146 | 4153 | 0 | -37.34(-0.89%) |
Aug 06, 2012 | 4197 | 4201 | 4179 | 4190 | 0 | +6.89(+0.16%) |
Aug 05, 2012 | 4117 | 4183 | 4117 | 4183 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4117 | 4183 | 4117 | 4183 | 0 | -9.81(-0.23%) |
Aug 03, 2012 | 4117 | 4197 | 4117 | 4193 | 0 | +78.81(+1.92%) |
Aug 02, 2012 | 4173 | 4173 | 4112 | 4114 | 0 | -58.80(-1.41%) |
Aug 01, 2012 | 4230 | 4240 | 4169 | 4173 | 0 | -54.47(-1.29%) |
Jul 31, 2012 | 4252 | 4258 | 4222 | 4228 | 0 | -16.67(-0.39%) |
Jul 30, 2012 | 4252 | 4269 | 4177 | 4244 | 0 | +9.23(+0.22%) |
Jul 29, 2012 | 4236 | 4238 | 4203 | 4235 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 4236 | 4238 | 4203 | 4235 | 0 | -19.32(-0.45%) |
Jul 27, 2012 | 4238 | 4256 | 4203 | 4254 | 0 | +18.53(+0.44%) |
Jul 26, 2012 | 4254 | 4266 | 4225 | 4236 | 0 | -55.58(-1.30%) |
Jul 25, 2012 | 4321 | 4330 | 4291 | 4291 | 0 | -29.80(-0.69%) |
Jul 24, 2012 | 4338 | 4344 | 4314 | 4321 | 0 | -16.68(-0.38%) |
Jul 23, 2012 | 3798 | 4376 | 3761 | 4338 | 0 | -42.02(-0.96%) |
Jul 22, 2012 | 4393 | 4396 | 4378 | 4380 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 4393 | 4396 | 4378 | 4380 | 0 | -4.63(-0.11%) |
Jul 20, 2012 | 4393 | 4396 | 4375 | 4384 | 0 | -8.34(-0.19%) |
Jul 19, 2012 | 4411 | 4411 | 4380 | 4393 | 0 | -13.55(-0.31%) |
Jul 18, 2012 | 4389 | 4409 | 4384 | 4406 | 0 | +15.66(+0.36%) |
Jul 17, 2012 | 4371 | 4393 | 4363 | 4391 | 0 | +18.06(+0.41%) |
Jul 16, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 15, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 4359 | 4379 | 4356 | 4373 | 0 | +16.78(+0.39%) |
Jul 12, 2012 | 4366 | 4366 | 4343 | 4356 | 0 | -9.64(-0.22%) |
Jul 11, 2012 | 4353 | 4370 | 4352 | 4366 | 0 | +12.71(+0.29%) |
Jul 10, 2012 | 4378 | 4389 | 4344 | 4353 | 0 | -23.80(-0.54%) |
Jul 09, 2012 | 4413 | 4418 | 4372 | 4377 | 0 | -36.79(-0.83%) |
Jul 08, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 4425 | 4425 | 4397 | 4413 | 0 | -12.79(-0.29%) |
Jul 05, 2012 | 4419 | 4429 | 4398 | 4426 | 0 | +7.51(+0.17%) |
Jul 04, 2012 | 4420 | 4421 | 4403 | 4419 | 0 | -1.63(-0.04%) |
Jul 03, 2012 | 4401 | 4423 | 4399 | 4420 | 0 | +20.22(+0.46%) |
Jul 02, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 4361 | 4402 | 4361 | 4400 | 0 | +63.74(+1.47%) |
Jun 28, 2012 | 4336 | 4340 | 4319 | 4336 | 0 | -0.72(-0.02%) |
Jun 27, 2012 | 4329 | 4349 | 4325 | 4337 | 0 | +13.07(+0.30%) |
Jun 26, 2012 | 4322 | 4336 | 4320 | 4324 | 0 | -2.53(-0.06%) |
Jun 25, 2012 | 4354 | 4354 | 4310 | 4327 | 0 | -32.30(-0.74%) |
Jun 24, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 4361 | 4364 | 4337 | 4359 | 0 | -2.74(-0.06%) |
Jun 21, 2012 | 4403 | 4403 | 4353 | 4362 | 0 | -35.20(-0.80%) |
Jun 20, 2012 | 4358 | 4404 | 4354 | 4397 | 0 | +40.15(+0.92%) |
Jun 19, 2012 | 4340 | 4361 | 4340 | 4357 | 0 | +19.20(+0.44%) |
Jun 18, 2012 | 4322 | 4347 | 4303 | 4337 | 0 | +19.60(+0.45%) |
Jun 16, 2012 | 4274 | 4326 | 4271 | 4318 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 4274 | 4326 | 4271 | 4318 | 0 | +43.42(+1.02%) |
Jun 14, 2012 | 4256 | 4280 | 4254 | 4274 | 0 | +18.94(+0.45%) |
Jun 13, 2012 | 4282 | 4284 | 4247 | 4255 | 0 | -26.35(-0.62%) |
Jun 12, 2012 | 4306 | 4314 | 4282 | 4282 | 0 | -23.98(-0.56%) |
Jun 11, 2012 | 4349 | 4377 | 4298 | 4306 | 0 | -43.66(-1.00%) |
Jun 10, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 4284 | 4350 | 4274 | 4349 | 0 | +64.98(+1.52%) |
Jun 07, 2012 | 4270 | 4312 | 4270 | 4284 | 0 | +14.17(+0.33%) |
Jun 06, 2012 | 4206 | 4272 | 4204 | 4270 | 0 | +64.79(+1.54%) |
Jun 05, 2012 | 4207 | 4231 | 4201 | 4206 | 0 | -1.16(-0.03%) |
Jun 04, 2012 | 4281 | 4281 | 4199 | 4207 | 0 | -73.83(-1.72%) |
Jun 03, 2012 | 4318 | 4318 | 4273 | 4281 | 0 | +0.00(+0.00%) |