Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53805 | 54509 | 53090 | 54490 | 4,826,000 | +692.00(+1.29%) |
May 30, 2012 | 54632 | 54632 | 53382 | 53798 | 3,298,400 | -835.00(-1.53%) |
May 29, 2012 | 55214 | 55763 | 54554 | 54633 | 3,048,000 | -580.00(-1.05%) |
May 28, 2012 | 54467 | 55609 | 54467 | 55213 | 1,857,200 | +750.00(+1.38%) |
May 27, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 26, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 25, 2012 | 54062 | 54970 | 53847 | 54463 | 2,988,400 | +400.00(+0.74%) |
May 24, 2012 | 54620 | 54820 | 53176 | 54063 | 4,013,800 | -556.00(-1.02%) |
May 23, 2012 | 55039 | 55052 | 53028 | 54619 | 4,334,000 | -420.00(-0.76%) |
May 22, 2012 | 56586 | 56586 | 54886 | 55039 | 3,667,400 | -1551.00(-2.74%) |
May 21, 2012 | 54516 | 56678 | 54516 | 56590 | 3,569,000 | +2077.00(+3.81%) |
May 20, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 19, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 18, 2012 | 54032 | 54914 | 53856 | 54513 | 4,306,200 | +475.00(+0.88%) |
May 17, 2012 | 55886 | 56296 | 54038 | 54038 | 3,709,800 | -1850.00(-3.31%) |
May 16, 2012 | 56245 | 57693 | 55415 | 55888 | 4,327,600 | -350.00(-0.62%) |
May 15, 2012 | 57540 | 58024 | 56145 | 56238 | 4,189,200 | -1302.00(-2.26%) |
May 14, 2012 | 59443 | 59443 | 57539 | 57540 | 3,047,400 | -1905.00(-3.20%) |
May 13, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 12, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 11, 2012 | 59703 | 60340 | 59138 | 59445 | 2,532,400 | -257.00(-0.43%) |
May 10, 2012 | 59796 | 60752 | 59637 | 59702 | 2,701,400 | -84.00(-0.14%) |
May 09, 2012 | 60346 | 60346 | 59199 | 59786 | 3,261,600 | -579.00(-0.96%) |
May 08, 2012 | 61218 | 61218 | 59871 | 60365 | 3,091,200 | -855.00(-1.40%) |
May 07, 2012 | 60802 | 61299 | 60391 | 61220 | 3,370,400 | -1204.00(-1.93%) |
May 06, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +0.00(+0.00%) |
May 05, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +1603.00(+2.64%) |
May 04, 2012 | 62104 | 62167 | 60438 | 60821 | 4,961,600 | -1283.00(-2.07%) |
May 03, 2012 | 62427 | 62783 | 61731 | 62104 | 3,036,000 | -320.00(-0.51%) |
May 02, 2012 | 61820 | 62502 | 61594 | 62424 | 2,955,600 | +603.70(+0.98%) |
May 01, 2012 | 61691 | 61900 | 61231 | 61820 | 0 | +0.30(+0.00%) |
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%) |