Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61691 | 61900 | 61231 | 61820 | 1,963,200 | +129.00(+0.21%) |
Apr 29, 2012 | 62203 | 62486 | 61667 | 61691 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 62203 | 62486 | 61667 | 61691 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 62203 | 62486 | 61667 | 61691 | 2,547,600 | -507.00(-0.82%) |
Apr 26, 2012 | 61750 | 62282 | 61033 | 62198 | 3,130,000 | +448.00(+0.73%) |
Apr 25, 2012 | 61989 | 62441 | 61328 | 61750 | 3,307,200 | -221.00(-0.36%) |
Apr 24, 2012 | 61537 | 62001 | 61380 | 61971 | 2,377,000 | +432.00(+0.70%) |
Apr 23, 2012 | 62494 | 62494 | 60897 | 61539 | 2,533,400 | -955.00(-1.53%) |
Apr 22, 2012 | 62620 | 63369 | 62431 | 62494 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 62620 | 63369 | 62431 | 62494 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 62620 | 63369 | 62431 | 62494 | 2,285,200 | -124.00(-0.20%) |
Apr 19, 2012 | 63007 | 63274 | 62478 | 62618 | 2,358,200 | -392.00(-0.62%) |
Apr 18, 2012 | 62696 | 63243 | 62429 | 63010 | 4,053,800 | +311.00(+0.50%) |
Apr 17, 2012 | 61959 | 62961 | 61959 | 62699 | 2,704,600 | +744.00(+1.20%) |
Apr 16, 2012 | 62120 | 62688 | 61465 | 61955 | 2,316,600 | -151.00(-0.24%) |
Apr 15, 2012 | 63039 | 63039 | 61778 | 62106 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 63039 | 63039 | 61778 | 62106 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 63039 | 63039 | 61778 | 62106 | 2,959,600 | -952.00(-1.51%) |
Apr 12, 2012 | 61300 | 63061 | 61300 | 63058 | 3,115,800 | +1765.00(+2.88%) |
Apr 11, 2012 | 61741 | 62356 | 61291 | 61293 | 2,952,600 | -445.00(-0.72%) |
Apr 10, 2012 | 62922 | 62922 | 61344 | 61738 | 3,094,000 | -1185.00(-1.88%) |
Apr 09, 2012 | 63690 | 63690 | 62462 | 62923 | 1,788,200 | -768.00(-1.21%) |
Apr 05, 2012 | 63518 | 64299 | 63384 | 63691 | 2,294,800 | +162.00(+0.26%) |
Apr 04, 2012 | 64301 | 64301 | 63450 | 63529 | 2,739,600 | -755.00(-1.17%) |
Apr 03, 2012 | 65218 | 65530 | 64015 | 64284 | 2,773,600 | -932.00(-1.43%) |
Apr 02, 2012 | 64515 | 65593 | 64199 | 65216 | 2,966,600 | +705.00(+1.09%) |
Apr 01, 2012 | 64875 | 65363 | 64245 | 64511 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 64875 | 65363 | 64245 | 64511 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 64875 | 65363 | 64245 | 64511 | 3,155,800 | -361.00(-0.56%) |
Mar 29, 2012 | 65074 | 65074 | 64096 | 64872 | 2,895,600 | -207.00(-0.32%) |
Mar 28, 2012 | 66032 | 66032 | 64819 | 65079 | 2,883,000 | -958.00(-1.45%) |
Mar 27, 2012 | 66683 | 66968 | 65925 | 66037 | 2,723,000 | -648.00(-0.97%) |
Mar 26, 2012 | 65818 | 66776 | 65818 | 66685 | 2,010,800 | +872.00(+1.32%) |
Mar 25, 2012 | 65831 | 66253 | 65576 | 65813 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 65831 | 66253 | 65576 | 65813 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 65831 | 66253 | 65576 | 65813 | 2,524,800 | -15.00(-0.02%) |
Mar 22, 2012 | 66860 | 66860 | 65534 | 65828 | 2,676,200 | -1032.00(-1.54%) |
Mar 21, 2012 | 67297 | 67436 | 66762 | 66860 | 1,981,000 | -436.00(-0.65%) |
Mar 20, 2012 | 67725 | 67725 | 66704 | 67296 | 2,071,400 | -434.00(-0.64%) |
Mar 19, 2012 | 67685 | 68159 | 67547 | 67730 | 2,143,600 | +46.00(+0.07%) |
Mar 18, 2012 | 67749 | 68153 | 67505 | 67684 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 67749 | 68153 | 67505 | 67684 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 67749 | 68153 | 67505 | 67684 | 2,408,600 | -65.00(-0.10%) |
Mar 15, 2012 | 68259 | 68259 | 67458 | 67749 | 2,295,200 | -508.00(-0.74%) |
Mar 14, 2012 | 68386 | 68970 | 67797 | 68257 | 2,732,800 | -137.00(-0.20%) |
Mar 13, 2012 | 66386 | 68420 | 66386 | 68394 | 3,165,200 | +2009.00(+3.03%) |
Mar 12, 2012 | 66687 | 66687 | 65965 | 66385 | 2,149,800 | -319.00(-0.48%) |
Mar 11, 2012 | 66908 | 67419 | 66679 | 66704 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 66908 | 67419 | 66679 | 66704 | 2,253,600 | -204.00(-0.30%) |
Mar 09, 2012 | 66032 | 67272 | 66032 | 66908 | 2,890,800 | +891.00(+1.35%) |
Mar 08, 2012 | 65123 | 66053 | 65123 | 66017 | 2,683,400 | +903.00(+1.39%) |
Mar 07, 2012 | 66962 | 66962 | 64892 | 65114 | 2,742,600 | -1850.00(-2.76%) |
Mar 06, 2012 | 67782 | 67782 | 66756 | 66964 | 2,315,800 | +0.00(+0.00%) |
Mar 05, 2012 | 67782 | 67782 | 66756 | 66964 | 0 | -818.00(-1.21%) |
Mar 04, 2012 | 66810 | 67791 | 66810 | 67782 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 66810 | 67791 | 66810 | 67782 | 2,557,000 | +972.00(+1.45%) |
Mar 02, 2012 | 65812 | 66931 | 65812 | 66810 | 2,328,800 | +998.00(+1.52%) |
Mar 01, 2012 | 65970 | 66662 | 65533 | 65812 | 3,345,400 | -147.00(-0.22%) |
Feb 29, 2012 | 65245 | 66152 | 65240 | 65959 | 2,717,000 | +718.00(+1.10%) |
Feb 28, 2012 | 65938 | 65954 | 65068 | 65241 | 2,226,000 | -0.50(-0.00%) |
Feb 27, 2012 | 65938 | 65954 | 65068 | 65242 | 0 | -701.50(-1.06%) |
Feb 26, 2012 | 65820 | 66335 | 65820 | 65943 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 65820 | 66335 | 65820 | 65943 | 2,119,800 | +123.00(+0.19%) |
Feb 24, 2012 | 66084 | 66329 | 65590 | 65820 | 2,322,800 | -273.00(-0.41%) |
Feb 23, 2012 | 66205 | 66291 | 65851 | 66093 | 1,791,400 | +0.20(+0.00%) |
Feb 22, 2012 | 66205 | 66291 | 65851 | 66093 | 0 | -110.70(-0.17%) |
Feb 21, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 20, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | -0.50(-0.00%) |
Feb 19, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 66158 | 66562 | 65823 | 66204 | 2,352,600 | +62.00(+0.09%) |
Feb 17, 2012 | 65364 | 66161 | 64798 | 66142 | 3,068,400 | +774.00(+1.18%) |
Feb 16, 2012 | 65041 | 66004 | 65041 | 65368 | 3,825,400 | +329.00(+0.51%) |
Feb 15, 2012 | 65699 | 65855 | 64826 | 65039 | 2,738,200 | -653.00(-0.99%) |
Feb 14, 2012 | 63999 | 65713 | 63999 | 65692 | 2,619,200 | +1694.10(+2.65%) |
Feb 13, 2012 | 63998 | 63998 | 63998 | 63998 | 0 | -0.10(-0.00%) |
Feb 12, 2012 | 65525 | 65525 | 63880 | 63998 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 65525 | 65525 | 63880 | 63998 | 3,501,400 | -1532.00(-2.34%) |
Feb 10, 2012 | 65831 | 66324 | 65189 | 65530 | 2,688,400 | -301.00(-0.46%) |
Feb 09, 2012 | 65918 | 66383 | 65647 | 65831 | 2,887,000 | -86.00(-0.13%) |
Feb 08, 2012 | 65213 | 65944 | 64801 | 65917 | 2,722,000 | +693.00(+1.06%) |
Feb 07, 2012 | 65217 | 65229 | 64743 | 65224 | 1,919,600 | +0.30(+0.00%) |
Feb 06, 2012 | 65217 | 65229 | 64743 | 65224 | 0 | +6.70(+0.01%) |
Feb 05, 2012 | 64589 | 65619 | 64137 | 65217 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 64589 | 65619 | 64137 | 65217 | 3,059,800 | +624.00(+0.97%) |
Feb 03, 2012 | 64569 | 64855 | 64224 | 64593 | 3,107,600 | +26.00(+0.04%) |
Feb 02, 2012 | 63085 | 64567 | 63085 | 64567 | 3,904,000 | +1495.00(+2.37%) |