Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1858 | 1884 | 1778 | 1806 | 0 | -52.99(-2.85%) |
May 30, 2012 | 1825 | 1882 | 1781 | 1859 | 0 | -3.14(-0.17%) |
May 29, 2012 | 1908 | 1919 | 1832 | 1863 | 0 | -12.74(-0.68%) |
May 25, 2012 | 1875 | 1875 | 1875 | 0 | +14.64(+0.79%) | |
May 24, 2012 | 1893 | 1916 | 1810 | 1861 | 0 | -2.57(-0.14%) |
May 23, 2012 | 1756 | 1865 | 1723 | 1863 | 0 | +76.09(+4.26%) |
May 22, 2012 | 1798 | 1847 | 1764 | 1787 | 0 | -17.06(-0.95%) |
May 21, 2012 | 1727 | 1810 | 1723 | 1804 | 0 | +76.68(+4.44%) |
May 18, 2012 | 1771 | 1802 | 1716 | 1728 | 0 | -3.23(-0.19%) |
May 17, 2012 | 1707 | 1777 | 1681 | 1731 | 0 | +71.73(+4.32%) |
May 16, 2012 | 1655 | 1743 | 1627 | 1659 | 0 | +1.25(+0.08%) |
May 15, 2012 | 1757 | 1779 | 1645 | 1658 | 0 | -87.64(-5.02%) |
May 14, 2012 | 1821 | 1845 | 1737 | 1745 | 0 | -122.89(-6.58%) |
May 11, 2012 | 1866 | 1915 | 1844 | 1868 | 0 | -20.32(-1.08%) |
May 10, 2012 | 1926 | 1948 | 1870 | 1889 | 0 | -9.97(-0.53%) |
May 09, 2012 | 1834 | 1947 | 1810 | 1899 | 0 | +27.33(+1.46%) |
May 08, 2012 | 1890 | 1901 | 1831 | 1871 | 0 | -55.83(-2.90%) |
May 07, 2012 | 1983 | 1999 | 1904 | 1927 | 0 | -54.96(-2.77%) |
May 04, 2012 | 2010 | 2040 | 1976 | 1982 | 0 | -32.73(-1.62%) |
May 03, 2012 | 2073 | 2079 | 1989 | 2015 | 0 | -75.76(-3.62%) |
May 02, 2012 | 2124 | 2130 | 2076 | 2091 | 0 | -58.63(-2.73%) |
May 01, 2012 | 2161 | 2191 | 2137 | 2149 | 0 | -3.59(-0.17%) |
Apr 30, 2012 | 2106 | 2163 | 2074 | 2153 | 0 | +22.80(+1.07%) |
Apr 27, 2012 | 2138 | 2157 | 2109 | 2130 | 0 | +21.72(+1.03%) |
Apr 26, 2012 | 2099 | 2140 | 2088 | 2108 | 0 | +16.71(+0.80%) |
Apr 25, 2012 | 2042 | 2098 | 2010 | 2092 | 0 | +78.60(+3.90%) |
Apr 24, 2012 | 2022 | 2043 | 1995 | 2013 | 0 | +4.86(+0.24%) |
Apr 23, 2012 | 2035 | 2041 | 1974 | 2008 | 0 | -67.97(-3.27%) |
Apr 20, 2012 | 2106 | 2124 | 2072 | 2076 | 0 | -14.02(-0.67%) |
Apr 19, 2012 | 2105 | 2137 | 2080 | 2090 | 0 | -3.55(-0.17%) |
Apr 18, 2012 | 2119 | 2138 | 2083 | 2094 | 0 | -39.66(-1.86%) |
Apr 17, 2012 | 2116 | 2169 | 2091 | 2133 | 0 | +28.17(+1.34%) |
Apr 16, 2012 | 2155 | 2177 | 2077 | 2105 | 0 | -79.59(-3.64%) |
Apr 13, 2012 | 2228 | 2234 | 2171 | 2185 | 0 | -61.32(-2.73%) |
Apr 12, 2012 | 2148 | 2264 | 2147 | 2246 | 0 | +91.74(+4.26%) |
Apr 11, 2012 | 2195 | 2209 | 2143 | 2154 | 0 | -83.91(-3.75%) |
Apr 10, 2012 | 2227 | 2255 | 2174 | 2238 | 0 | +10.40(+0.47%) |
Apr 09, 2012 | 2251 | 2282 | 2222 | 2228 | 0 | -24.83(-1.10%) |
Apr 05, 2012 | 2299 | 2309 | 2239 | 2253 | 0 | -36.02(-1.57%) |
Apr 04, 2012 | 2317 | 2334 | 2247 | 2289 | 0 | -83.51(-3.52%) |
Apr 03, 2012 | 2440 | 2452 | 2349 | 2372 | 0 | -77.29(-3.16%) |
Apr 02, 2012 | 2400 | 2487 | 2390 | 2449 | 0 | +41.35(+1.72%) |
Mar 30, 2012 | 2413 | 2430 | 2367 | 2408 | 0 | +15.47(+0.65%) |
Mar 29, 2012 | 2334 | 2395 | 2297 | 2393 | 0 | +47.17(+2.01%) |
Mar 28, 2012 | 2401 | 2413 | 2329 | 2345 | 0 | -79.39(-3.27%) |
Mar 27, 2012 | 2466 | 2476 | 2418 | 2425 | 0 | -31.90(-1.30%) |
Mar 26, 2012 | 2476 | 2495 | 2426 | 2457 | 0 | +33.57(+1.39%) |
Mar 23, 2012 | 2364 | 2467 | 2354 | 2423 | 0 | +93.51(+4.01%) |
Mar 22, 2012 | 2338 | 2355 | 2302 | 2330 | 0 | -48.09(-2.02%) |
Mar 21, 2012 | 2401 | 2419 | 2359 | 2378 | 0 | -2.01(-0.08%) |
Mar 20, 2012 | 2365 | 2388 | 2327 | 2380 | 0 | -17.65(-0.74%) |
Mar 19, 2012 | 2385 | 2444 | 2378 | 2397 | 0 | +4.22(+0.18%) |
Mar 16, 2012 | 2412 | 2430 | 2380 | 2393 | 0 | -18.04(-0.75%) |
Mar 15, 2012 | 2422 | 2458 | 2389 | 2411 | 0 | -7.10(-0.29%) |
Mar 14, 2012 | 2496 | 2502 | 2395 | 2418 | 0 | -114.52(-4.52%) |
Mar 13, 2012 | 2512 | 2580 | 2501 | 2533 | 0 | +14.48(+0.57%) |
Mar 12, 2012 | 2568 | 2583 | 2494 | 2518 | 0 | -54.91(-2.13%) |
Mar 09, 2012 | 2574 | 2632 | 2542 | 2573 | 0 | -10.95(-0.42%) |
Mar 08, 2012 | 2584 | 2619 | 2541 | 2584 | 0 | +42.39(+1.67%) |
Mar 07, 2012 | 2534 | 2573 | 2490 | 2542 | 0 | +22.57(+0.90%) |
Mar 06, 2012 | 2518 | 2543 | 2473 | 2519 | 0 | -88.66(-3.40%) |
Mar 05, 2012 | 2668 | 2675 | 2569 | 2608 | 0 | -94.31(-3.49%) |
Mar 02, 2012 | 2763 | 2778 | 2672 | 2702 | 0 | -81.86(-2.94%) |