Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 1574 | 1606 | 1564 | 1590 | 0 | +28.67(+1.84%) |
Jan 31, 2012 | 1576 | 1588 | 1544 | 1561 | 0 | -4.48(-0.29%) |
Jan 30, 2012 | 1559 | 1576 | 1540 | 1565 | 0 | -10.52(-0.67%) |
Jan 27, 2012 | 1564 | 1589 | 1554 | 1576 | 0 | +3.44(+0.22%) |
Jan 26, 2012 | 1587 | 1605 | 1560 | 1572 | 0 | -7.50(-0.47%) |
Jan 25, 2012 | 1552 | 1588 | 1539 | 1580 | 0 | +24.63(+1.58%) |
Jan 24, 2012 | 1532 | 1562 | 1525 | 1555 | 0 | +7.26(+0.47%) |
Jan 23, 2012 | 1543 | 1571 | 1534 | 1548 | 0 | -3.33(-0.21%) |
Jan 20, 2012 | 1553 | 1567 | 1535 | 1551 | 0 | -8.62(-0.55%) |
Jan 19, 2012 | 1550 | 1572 | 1539 | 1560 | 0 | +13.47(+0.87%) |
Jan 18, 2012 | 1508 | 1553 | 1509 | 1547 | 0 | +26.21(+1.72%) |
Jan 17, 2012 | 1527 | 1547 | 1510 | 1520 | 0 | +10.56(+0.70%) |
Jan 16, 2012 | 295.06 | 1511 | 1506 | 1510 | 0 | -0.04(-0.00%) |
Jan 13, 2012 | 1493 | 1520 | 1486 | 1510 | 0 | -8.69(-0.57%) |
Jan 12, 2012 | 1504 | 1526 | 1487 | 1519 | 0 | +18.12(+1.21%) |
Jan 11, 2012 | 1481 | 1510 | 1476 | 1500 | 0 | +10.39(+0.70%) |
Jan 10, 2012 | 1480 | 1501 | 1472 | 1490 | 0 | +27.19(+1.86%) |
Jan 09, 2012 | 1458 | 1474 | 1446 | 1463 | 0 | +9.72(+0.67%) |
Jan 06, 2012 | 1459 | 1472 | 1441 | 1453 | 0 | -10.10(-0.69%) |
Jan 05, 2012 | 1446 | 1471 | 1427 | 1463 | 0 | +6.37(+0.44%) |