Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 4318 | 4318 | 4273 | 4281 | 0 | -37.65(-0.87%) |
May 31, 2012 | 4271 | 4322 | 4271 | 4318 | 0 | +47.40(+1.11%) |
May 30, 2012 | 4269 | 4276 | 4242 | 4271 | 0 | +1.38(+0.03%) |
May 29, 2012 | 4261 | 4310 | 4261 | 4269 | 0 | +8.76(+0.21%) |
May 28, 2012 | 4255 | 4270 | 4245 | 4261 | 0 | +6.01(+0.14%) |
May 27, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 26, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 25, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +33.43(+0.79%) |
May 24, 2012 | 4201 | 4251 | 4199 | 4221 | 0 | +19.73(+0.47%) |
May 23, 2012 | 4237 | 4237 | 4154 | 4201 | 0 | -35.54(-0.84%) |
May 22, 2012 | 4242 | 4307 | 4220 | 4237 | 0 | -2.72(-0.06%) |
May 21, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 20, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 18, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | -37.62(-0.88%) |
May 17, 2012 | 4318 | 4318 | 4270 | 4277 | 0 | -36.37(-0.84%) |
May 16, 2012 | 4364 | 4394 | 4313 | 4314 | 0 | -44.20(-1.01%) |
May 15, 2012 | 4415 | 4425 | 4354 | 4358 | 0 | -57.02(-1.29%) |
May 14, 2012 | 4485 | 4485 | 4413 | 4415 | 0 | -61.38(-1.37%) |
May 13, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 11, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | -9.23(-0.21%) |
May 10, 2012 | 4493 | 4506 | 4476 | 4486 | 0 | -7.22(-0.16%) |
May 09, 2012 | 4521 | 4521 | 4490 | 4493 | 0 | -27.87(-0.62%) |
May 08, 2012 | 4546 | 4548 | 4513 | 4521 | 0 | -25.03(-0.55%) |
May 07, 2012 | 4541 | 4548 | 4512 | 4546 | 0 | -8.74(-0.19%) |
May 06, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +25.18(+0.56%) |
May 04, 2012 | 4524 | 4534 | 4519 | 4529 | 0 | +8.21(+0.18%) |
May 03, 2012 | 4556 | 4559 | 4517 | 4521 | 0 | -33.39(-0.73%) |
May 02, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | -31.38(-0.68%) |