Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2141 | 2158 | 2097 | 2123 | 0 | -19.96(-0.93%) |
May 30, 2012 | 2170 | 2178 | 2129 | 2143 | 0 | -53.15(-2.42%) |
May 29, 2012 | 2180 | 2224 | 2167 | 2196 | 0 | +32.20(+1.49%) |
May 28, 2012 | 2169 | 2191 | 2141 | 2164 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2169 | 2191 | 2141 | 2164 | 0 | -4.52(-0.21%) |
May 24, 2012 | 2152 | 2180 | 2128 | 2168 | 0 | +16.32(+0.76%) |
May 23, 2012 | 2121 | 2161 | 2085 | 2152 | 0 | +16.26(+0.76%) |
May 22, 2012 | 2136 | 2177 | 2109 | 2136 | 0 | +2.12(+0.10%) |
May 21, 2012 | 2072 | 2144 | 2064 | 2134 | 0 | +64.99(+3.14%) |
May 18, 2012 | 2109 | 2125 | 2054 | 2069 | 0 | -32.54(-1.55%) |
May 17, 2012 | 2175 | 2186 | 2096 | 2101 | 0 | -75.88(-3.49%) |
May 16, 2012 | 2214 | 2231 | 2170 | 2177 | 0 | -28.89(-1.31%) |
May 15, 2012 | 2217 | 2243 | 2192 | 2206 | 0 | -15.10(-0.68%) |
May 14, 2012 | 2240 | 2259 | 2207 | 2221 | 0 | -45.23(-2.00%) |
May 11, 2012 | 2248 | 2290 | 2237 | 2266 | 0 | +5.39(+0.24%) |
May 10, 2012 | 2274 | 2295 | 2242 | 2261 | 0 | +6.13(+0.27%) |
May 09, 2012 | 2250 | 2286 | 2218 | 2255 | 0 | -24.01(-1.05%) |
May 08, 2012 | 2272 | 2296 | 2228 | 2279 | 0 | -10.96(-0.48%) |
May 07, 2012 | 2279 | 2305 | 2253 | 2290 | 0 | +0.15(+0.01%) |
May 04, 2012 | 2318 | 2329 | 2269 | 2290 | 0 | -43.62(-1.87%) |
May 03, 2012 | 2347 | 2367 | 2315 | 2333 | 0 | -15.37(-0.65%) |
May 02, 2012 | 2348 | 2374 | 2317 | 2349 | 0 | -12.29(-0.52%) |
May 01, 2012 | 2344 | 2398 | 2333 | 2361 | 0 | -1.84(-0.08%) |
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%) |