Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2372 | 2389 | 2339 | 2363 | 0 | -14.34(-0.60%) |
Apr 27, 2012 | 2372 | 2396 | 2345 | 2377 | 0 | +15.54(+0.66%) |
Apr 26, 2012 | 2311 | 2378 | 2293 | 2362 | 0 | +34.59(+1.49%) |
Apr 25, 2012 | 2302 | 2345 | 2283 | 2327 | 0 | +50.91(+2.24%) |
Apr 24, 2012 | 2278 | 2295 | 2257 | 2276 | 0 | -4.22(-0.19%) |
Apr 23, 2012 | 2276 | 2295 | 2244 | 2280 | 0 | -26.44(-1.15%) |
Apr 20, 2012 | 2304 | 2330 | 2284 | 2307 | 0 | +14.02(+0.61%) |
Apr 19, 2012 | 2297 | 2323 | 2273 | 2293 | 0 | -7.18(-0.31%) |
Apr 18, 2012 | 2293 | 2319 | 2277 | 2300 | 0 | -3.04(-0.13%) |
Apr 17, 2012 | 2284 | 2323 | 2273 | 2303 | 0 | +31.33(+1.38%) |
Apr 16, 2012 | 2292 | 2304 | 2255 | 2272 | 0 | -6.95(-0.31%) |
Apr 13, 2012 | 2292 | 2305 | 2266 | 2279 | 0 | -22.48(-0.98%) |
Apr 12, 2012 | 2261 | 2317 | 2255 | 2301 | 0 | +50.60(+2.25%) |
Apr 11, 2012 | 2251 | 2271 | 2232 | 2250 | 0 | +16.42(+0.74%) |
Apr 10, 2012 | 2279 | 2290 | 2220 | 2234 | 0 | -51.42(-2.25%) |
Apr 09, 2012 | 2271 | 2295 | 2257 | 2285 | 0 | -15.84(-0.69%) |
Apr 05, 2012 | 2300 | 2329 | 2289 | 2301 | 0 | -8.38(-0.36%) |
Apr 04, 2012 | 2324 | 2340 | 2290 | 2310 | 0 | -54.69(-2.31%) |
Apr 03, 2012 | 2372 | 2390 | 2346 | 2364 | 0 | -9.42(-0.40%) |
Apr 02, 2012 | 2349 | 2396 | 2329 | 2374 | 0 | +22.53(+0.96%) |
Mar 30, 2012 | 2361 | 2377 | 2329 | 2351 | 0 | +12.10(+0.52%) |
Mar 29, 2012 | 2323 | 2350 | 2299 | 2339 | 0 | -0.23(-0.01%) |
Mar 28, 2012 | 2361 | 2373 | 2309 | 2339 | 0 | -23.77(-1.01%) |
Mar 27, 2012 | 2370 | 2389 | 2353 | 2363 | 0 | -0.79(-0.03%) |
Mar 26, 2012 | 2356 | 2381 | 2339 | 2364 | 0 | +25.05(+1.07%) |
Mar 23, 2012 | 2323 | 2356 | 2300 | 2339 | 0 | +22.87(+0.99%) |
Mar 22, 2012 | 2343 | 2355 | 2294 | 2316 | 0 | -50.71(-2.14%) |
Mar 21, 2012 | 2377 | 2393 | 2344 | 2367 | 0 | -6.57(-0.28%) |
Mar 20, 2012 | 2396 | 2408 | 2359 | 2373 | 0 | -42.55(-1.76%) |
Mar 19, 2012 | 2404 | 2443 | 2390 | 2416 | 0 | +8.62(+0.36%) |
Mar 16, 2012 | 2398 | 2428 | 2380 | 2407 | 0 | +11.87(+0.50%) |
Mar 15, 2012 | 2377 | 2410 | 2357 | 2395 | 0 | +16.67(+0.70%) |
Mar 14, 2012 | 2397 | 2410 | 2360 | 2379 | 0 | -24.34(-1.01%) |
Mar 13, 2012 | 2373 | 2417 | 2353 | 2403 | 0 | +39.41(+1.67%) |
Mar 12, 2012 | 2372 | 2390 | 2346 | 2364 | 0 | -12.03(-0.51%) |
Mar 09, 2012 | 2353 | 2393 | 2345 | 2376 | 0 | +20.27(+0.86%) |
Mar 08, 2012 | 2349 | 2374 | 2325 | 2355 | 0 | +24.93(+1.07%) |
Mar 07, 2012 | 2312 | 2348 | 2299 | 2330 | 0 | +22.42(+0.97%) |
Mar 06, 2012 | 2343 | 2357 | 2284 | 2308 | 0 | -59.05(-2.49%) |
Mar 05, 2012 | 2391 | 2398 | 2341 | 2367 | 0 | -32.82(-1.37%) |
Mar 02, 2012 | 2415 | 2435 | 2381 | 2400 | 0 | -7.78(-0.32%) |
Mar 01, 2012 | 2404 | 2433 | 2388 | 2408 | 0 | +9.30(+0.39%) |
Feb 29, 2012 | 2416 | 2440 | 2382 | 2398 | 0 | -19.95(-0.82%) |
Feb 28, 2012 | 2408 | 2438 | 2389 | 2418 | 0 | +8.77(+0.36%) |
Feb 27, 2012 | 2380 | 2426 | 2362 | 2410 | 0 | +16.14(+0.67%) |
Feb 24, 2012 | 2384 | 2409 | 2372 | 2393 | 0 | +8.45(+0.35%) |
Feb 23, 2012 | 2386 | 2405 | 2358 | 2385 | 0 | -3.96(-0.17%) |
Feb 22, 2012 | 2381 | 2408 | 2359 | 2389 | 0 | -6.26(-0.26%) |
Feb 21, 2012 | 2401 | 2430 | 2371 | 2395 | 0 | -0.06(-0.00%) |
Feb 20, 2012 | 2396 | 2414 | 2376 | 2395 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 2396 | 2414 | 2376 | 2395 | 0 | +3.62(+0.15%) |
Feb 16, 2012 | 2357 | 2408 | 2341 | 2392 | 0 | +30.49(+1.29%) |
Feb 15, 2012 | 2371 | 2388 | 2338 | 2361 | 0 | +2.49(+0.11%) |
Feb 14, 2012 | 2372 | 2387 | 2335 | 2359 | 0 | -35.16(-1.47%) |
Feb 13, 2012 | 2384 | 2410 | 2365 | 2394 | 0 | +27.86(+1.18%) |
Feb 10, 2012 | 2376 | 2391 | 2336 | 2366 | 0 | -40.23(-1.67%) |
Feb 09, 2012 | 2423 | 2437 | 2386 | 2406 | 0 | -23.12(-0.95%) |
Feb 08, 2012 | 2434 | 2451 | 2409 | 2429 | 0 | +1.18(+0.05%) |
Feb 07, 2012 | 2411 | 2443 | 2396 | 2428 | 0 | +12.09(+0.50%) |
Feb 06, 2012 | 2401 | 2430 | 2387 | 2416 | 0 | +4.74(+0.20%) |
Feb 03, 2012 | 2393 | 2435 | 2374 | 2411 | 0 | +39.66(+1.67%) |
Feb 02, 2012 | 2385 | 2414 | 2345 | 2372 | 0 | -21.03(-0.88%) |