Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1556 | 1593 | 1561 | 1573 | 0 | -18.61(-1.17%) |
Apr 27, 2012 | 1548 | 1603 | 1565 | 1592 | 0 | +15.72(+1.00%) |
Apr 26, 2012 | 1552 | 1588 | 1545 | 1576 | 0 | +14.63(+0.94%) |
Apr 25, 2012 | 1549 | 1577 | 1539 | 1561 | 0 | +21.14(+1.37%) |
Apr 24, 2012 | 1521 | 1551 | 1514 | 1540 | 0 | +12.80(+0.84%) |
Apr 23, 2012 | 1522 | 1540 | 1508 | 1527 | 0 | -27.39(-1.76%) |
Apr 20, 2012 | 1537 | 1571 | 1541 | 1555 | 0 | +17.09(+1.11%) |
Apr 19, 2012 | 1551 | 1566 | 1525 | 1538 | 0 | -15.51(-1.00%) |
Apr 18, 2012 | 1552 | 1570 | 1541 | 1553 | 0 | -11.58(-0.74%) |
Apr 17, 2012 | 1547 | 1578 | 1544 | 1565 | 0 | +26.81(+1.74%) |
Apr 16, 2012 | 1530 | 1559 | 1524 | 1538 | 0 | +3.33(+0.22%) |
Apr 13, 2012 | 1546 | 1556 | 1527 | 1535 | 0 | -22.21(-1.43%) |
Apr 12, 2012 | 1519 | 1565 | 1518 | 1557 | 0 | +36.85(+2.42%) |
Apr 11, 2012 | 1513 | 1534 | 1504 | 1520 | 0 | +24.02(+1.61%) |
Apr 10, 2012 | 1525 | 1538 | 1488 | 1496 | 0 | -39.15(-2.55%) |
Apr 09, 2012 | 1517 | 1551 | 1521 | 1535 | 0 | -28.61(-1.83%) |
Apr 05, 2012 | 1553 | 1581 | 1552 | 1564 | 0 | -5.36(-0.34%) |
Apr 04, 2012 | 1564 | 1581 | 1552 | 1569 | 0 | -19.89(-1.25%) |
Apr 03, 2012 | 1591 | 1605 | 1573 | 1589 | 0 | -8.93(-0.56%) |
Apr 02, 2012 | 1580 | 1609 | 1569 | 1598 | 0 | +11.93(+0.75%) |
Mar 30, 2012 | 1596 | 1605 | 1574 | 1586 | 0 | +1.17(+0.07%) |
Mar 29, 2012 | 1568 | 1592 | 1559 | 1585 | 0 | -5.65(-0.36%) |
Mar 28, 2012 | 1590 | 1613 | 1572 | 1590 | 0 | -14.18(-0.88%) |
Mar 27, 2012 | 1604 | 1626 | 1596 | 1605 | 0 | -63.83(-3.83%) |
Mar 26, 2012 | 1652 | 1679 | 1647 | 1668 | 0 | +35.91(+2.20%) |
Mar 23, 2012 | 1616 | 1643 | 1603 | 1632 | 0 | +5.28(+0.32%) |
Mar 22, 2012 | 1625 | 1645 | 1609 | 1627 | 0 | -23.45(-1.42%) |
Mar 21, 2012 | 1645 | 1670 | 1639 | 1651 | 0 | -4.30(-0.26%) |
Mar 20, 2012 | 1650 | 1673 | 1637 | 1655 | 0 | -22.00(-1.31%) |
Mar 19, 2012 | 1672 | 1692 | 1659 | 1677 | 0 | +2.32(+0.14%) |
Mar 16, 2012 | 1679 | 1694 | 1662 | 1675 | 0 | -4.33(-0.26%) |
Mar 15, 2012 | 1656 | 1686 | 1650 | 1679 | 0 | +26.39(+1.60%) |
Mar 14, 2012 | 1655 | 1671 | 1639 | 1653 | 0 | -6.32(-0.38%) |
Mar 13, 2012 | 1632 | 1664 | 1622 | 1659 | 0 | +35.60(+2.19%) |
Mar 12, 2012 | 1630 | 1642 | 1612 | 1623 | 0 | -5.60(-0.34%) |
Mar 09, 2012 | 1612 | 1645 | 1607 | 1629 | 0 | +17.69(+1.10%) |
Mar 08, 2012 | 1588 | 1621 | 1583 | 1611 | 0 | +31.09(+1.97%) |
Mar 07, 2012 | 1562 | 1592 | 1560 | 1580 | 0 | +18.93(+1.21%) |
Mar 06, 2012 | 1578 | 1590 | 1550 | 1561 | 0 | -46.83(-2.91%) |
Mar 05, 2012 | 1602 | 1626 | 1591 | 1608 | 0 | -4.54(-0.28%) |
Mar 02, 2012 | 1612 | 1637 | 1602 | 1613 | 0 | -15.80(-0.97%) |
Mar 01, 2012 | 1629 | 1651 | 1613 | 1628 | 0 | +8.05(+0.50%) |
Feb 29, 2012 | 1628 | 1652 | 1610 | 1620 | 0 | -12.54(-0.77%) |
Feb 28, 2012 | 1632 | 1648 | 1619 | 1633 | 0 | -5.41(-0.33%) |
Feb 27, 2012 | 1618 | 1651 | 1607 | 1638 | 0 | +5.12(+0.31%) |
Feb 24, 2012 | 1642 | 1658 | 1621 | 1633 | 0 | -5.69(-0.35%) |
Feb 23, 2012 | 1620 | 1650 | 1609 | 1639 | 0 | +8.23(+0.50%) |
Feb 22, 2012 | 1636 | 1652 | 1615 | 1631 | 0 | -15.69(-0.95%) |
Feb 21, 2012 | 1644 | 1671 | 1633 | 1646 | 0 | -0.75(-0.05%) |
Feb 20, 2012 | 222.78 | 1648 | 1645 | 1647 | 0 | +0.34(+0.02%) |
Feb 17, 2012 | 1643 | 1665 | 1633 | 1647 | 0 | +5.57(+0.34%) |
Feb 16, 2012 | 1621 | 1653 | 1611 | 1641 | 0 | +15.50(+0.95%) |
Feb 15, 2012 | 1642 | 1659 | 1615 | 1626 | 0 | -16.22(-0.99%) |
Feb 14, 2012 | 1636 | 1655 | 1619 | 1642 | 0 | -5.87(-0.36%) |
Feb 13, 2012 | 1635 | 1655 | 1622 | 1648 | 0 | +27.14(+1.67%) |
Feb 10, 2012 | 1615 | 1634 | 1603 | 1621 | 0 | -18.20(-1.11%) |
Feb 09, 2012 | 1630 | 1653 | 1620 | 1639 | 0 | +1.82(+0.11%) |
Feb 08, 2012 | 1632 | 1649 | 1619 | 1637 | 0 | +2.42(+0.15%) |
Feb 07, 2012 | 1624 | 1647 | 1614 | 1635 | 0 | -0.51(-0.03%) |
Feb 06, 2012 | 1625 | 1649 | 1618 | 1635 | 0 | -5.43(-0.33%) |
Feb 03, 2012 | 1613 | 1652 | 1606 | 1640 | 0 | +46.78(+2.94%) |
Feb 02, 2012 | 1588 | 1609 | 1579 | 1594 | 0 | +4.11(+0.26%) |