Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 7704 | 7721 | 7665 | 7715 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 7704 | 7721 | 7665 | 7715 | 0 | +31.36(+0.41%) |
Sep 28, 2012 | 7666 | 7699 | 7659 | 7684 | 0 | +14.17(+0.18%) |
Sep 27, 2012 | 7703 | 7709 | 7650 | 7670 | 0 | -64.50(-0.83%) |
Sep 26, 2012 | 7766 | 7789 | 7720 | 7734 | 0 | -34.17(-0.44%) |
Sep 25, 2012 | 7760 | 7782 | 7707 | 7768 | 0 | +13.71(+0.18%) |
Sep 24, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +0.00(+0.00%) |
Sep 23, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +27.04(+0.35%) |
Sep 21, 2012 | 7782 | 7785 | 7705 | 7728 | 0 | -54.36(-0.70%) |
Sep 20, 2012 | 7740 | 7782 | 7726 | 7782 | 0 | +47.65(+0.62%) |
Sep 19, 2012 | 7741 | 7757 | 7714 | 7734 | 0 | -27.96(-0.36%) |
Sep 18, 2012 | 7768 | 7778 | 7726 | 7762 | 0 | +24.17(+0.31%) |
Sep 17, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +159.25(+2.10%) |
Sep 14, 2012 | 7577 | 7595 | 7557 | 7579 | 0 | +8.35(+0.11%) |
Sep 13, 2012 | 7519 | 7571 | 7515 | 7570 | 0 | +85.32(+1.14%) |
Sep 12, 2012 | 7497 | 7509 | 7468 | 7485 | 0 | +2.39(+0.03%) |
Sep 11, 2012 | 7435 | 7483 | 7435 | 7483 | 0 | +57.83(+0.78%) |
Sep 10, 2012 | 7434 | 7446 | 7410 | 7425 | 0 | +0.00(+0.00%) |
Sep 08, 2012 | 7434 | 7446 | 7410 | 7425 | 0 | +98.19(+1.34%) |
Sep 07, 2012 | 7383 | 7391 | 7314 | 7327 | 0 | -40.72(-0.55%) |
Sep 06, 2012 | 7430 | 7430 | 7365 | 7367 | 0 | -83.91(-1.13%) |
Sep 05, 2012 | 7471 | 7479 | 7440 | 7451 | 0 | +0.82(+0.01%) |
Sep 04, 2012 | 7430 | 7462 | 7390 | 7451 | 0 | +53.47(+0.72%) |
Sep 03, 2012 | 7363 | 7407 | 7363 | 7397 | 0 | +0.00(+0.00%) |
Sep 02, 2012 | 7363 | 7407 | 7363 | 7397 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 7363 | 7407 | 7363 | 7397 | 0 | +25.62(+0.35%) |
Aug 31, 2012 | 7372 | 7405 | 7360 | 7371 | 0 | -19.71(-0.27%) |
Aug 30, 2012 | 7379 | 7405 | 7368 | 7391 | 0 | +29.21(+0.40%) |
Aug 29, 2012 | 7441 | 7445 | 7360 | 7362 | 0 | -115.59(-1.55%) |
Aug 27, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | -27.64(-0.37%) |
Aug 24, 2012 | 7487 | 7519 | 7475 | 7505 | 0 | +8.59(+0.11%) |
Aug 23, 2012 | 7496 | 7501 | 7461 | 7497 | 0 | -10.23(-0.14%) |
Aug 22, 2012 | 7460 | 7536 | 7460 | 7507 | 0 | +74.90(+1.01%) |
Aug 21, 2012 | 7482 | 7485 | 7422 | 7432 | 0 | -36.01(-0.48%) |
Aug 20, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | -22.29(-0.30%) |
Aug 17, 2012 | 7476 | 7515 | 7456 | 7490 | 0 | +22.47(+0.30%) |
Aug 16, 2012 | 7490 | 7490 | 7443 | 7468 | 0 | -11.51(-0.15%) |
Aug 15, 2012 | 7447 | 7521 | 7447 | 7479 | 0 | +42.95(+0.58%) |
Aug 14, 2012 | 7496 | 7496 | 7424 | 7436 | 0 | -4.82(-0.06%) |
Aug 13, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +0.00(+0.00%) |
Aug 12, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +85.93(+1.17%) |
Aug 10, 2012 | 7342 | 7374 | 7342 | 7355 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 7342 | 7374 | 7342 | 7355 | 0 | +20.21(+0.28%) |
Aug 08, 2012 | 7332 | 7339 | 7320 | 7335 | 0 | +48.45(+0.66%) |
Aug 07, 2012 | 7290 | 7291 | 7275 | 7287 | 0 | -47.36(-0.65%) |
Aug 06, 2012 | 7312 | 7341 | 7312 | 7334 | 0 | +122.09(+1.69%) |
Aug 05, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | -56.16(-0.77%) |
Aug 02, 2012 | 7268 | 7268 | 7268 | 7268 | 0 | +25.38(+0.35%) |
Aug 01, 2012 | 7243 | 7243 | 7243 | 7243 | 0 | -27.91(-0.38%) |
Jul 31, 2012 | 7141 | 7270 | 7141 | 7270 | 0 | +99.70(+1.39%) |
Jul 30, 2012 | 7159 | 7173 | 7157 | 7171 | 0 | +123.86(+1.76%) |
Jul 29, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +57.01(+0.82%) |
Jul 26, 2012 | 7013 | 7024 | 6987 | 6990 | 0 | +41.09(+0.59%) |
Jul 25, 2012 | 6932 | 6949 | 6923 | 6949 | 0 | -55.61(-0.79%) |
Jul 24, 2012 | 7004 | 7004 | 7004 | 7004 | 0 | -46.71(-0.66%) |
Jul 23, 2012 | 7165 | 7165 | 7047 | 7051 | 0 | -113.53(-1.58%) |
Jul 22, 2012 | 7136 | 7165 | 7131 | 7165 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 7136 | 7165 | 7131 | 7165 | 0 | +32.01(+0.45%) |
Jul 20, 2012 | 7136 | 7145 | 7133 | 7133 | 0 | -10.27(-0.14%) |
Jul 19, 2012 | 7109 | 7164 | 7098 | 7143 | 0 | +96.84(+1.37%) |
Jul 18, 2012 | 7133 | 7133 | 7046 | 7046 | 0 | -73.09(-1.03%) |
Jul 17, 2012 | 7057 | 7133 | 7052 | 7119 | 0 | +28.46(+0.40%) |
Jul 16, 2012 | 7136 | 7147 | 7085 | 7091 | 0 | -13.54(-0.19%) |
Jul 15, 2012 | 7113 | 7154 | 7104 | 7104 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 7113 | 7154 | 7104 | 7104 | 0 | -9.23(-0.13%) |
Jul 13, 2012 | 7113 | 7154 | 7104 | 7114 | 0 | -31.78(-0.44%) |
Jul 12, 2012 | 7241 | 7243 | 7139 | 7145 | 0 | -111.53(-1.54%) |
Jul 11, 2012 | 7207 | 7262 | 7202 | 7257 | 0 | +14.30(+0.20%) |
Jul 10, 2012 | 7306 | 7329 | 7229 | 7243 | 0 | -72.21(-0.99%) |
Jul 09, 2012 | 7302 | 7333 | 7293 | 7315 | 0 | -53.87(-0.73%) |
Jul 08, 2012 | 7393 | 7407 | 7328 | 7369 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 7393 | 7407 | 7328 | 7369 | 0 | +21.48(+0.29%) |
Jul 06, 2012 | 7393 | 7407 | 7328 | 7347 | 0 | -29.38(-0.40%) |
Jul 05, 2012 | 7413 | 7427 | 7376 | 7376 | 0 | -45.14(-0.61%) |
Jul 04, 2012 | 7415 | 7443 | 7398 | 7422 | 0 | +13.42(+0.18%) |
Jul 03, 2012 | 7363 | 7432 | 7358 | 7408 | 0 | +54.43(+0.74%) |