Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7332 | 7332 | 7223 | 7262 | 0 | -80.49(-1.10%) |
May 30, 2012 | 7180 | 7350 | 7179 | 7342 | 0 | +206.29(+2.89%) |
May 29, 2012 | 7068 | 7136 | 7047 | 7136 | 0 | +64.37(+0.91%) |
May 28, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | +0.00(+0.00%) |
May 27, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | +0.00(+0.00%) |
May 26, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | -53.26(-0.75%) |
May 25, 2012 | 7156 | 7191 | 7090 | 7125 | 0 | -22.86(-0.32%) |
May 24, 2012 | 7214 | 7214 | 7131 | 7148 | 0 | -127.14(-1.75%) |
May 23, 2012 | 7258 | 7275 | 7233 | 7275 | 0 | +82.66(+1.15%) |
May 22, 2012 | 7165 | 7220 | 7165 | 7192 | 0 | +41.04(+0.57%) |
May 21, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | +0.00(+0.00%) |
May 20, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | +0.00(+0.00%) |
May 19, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | -205.58(-2.79%) |
May 18, 2012 | 7304 | 7357 | 7274 | 7357 | 0 | +122.20(+1.69%) |
May 17, 2012 | 7377 | 7400 | 7235 | 7235 | 0 | +0.00(+0.00%) |
May 16, 2012 | 7377 | 7400 | 7235 | 7235 | 0 | -142.61(-1.93%) |
May 15, 2012 | 7390 | 7413 | 7347 | 7377 | 0 | -24.19(-0.33%) |
May 14, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | +0.00(+0.00%) |
May 13, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | +0.00(+0.00%) |
May 12, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | -82.64(-1.10%) |
May 11, 2012 | 7479 | 7523 | 7471 | 7484 | 0 | +8.30(+0.11%) |
May 10, 2012 | 7485 | 7514 | 7449 | 7476 | 0 | -70.00(-0.93%) |
May 09, 2012 | 7572 | 7572 | 7522 | 7546 | 0 | +7.63(+0.10%) |
May 08, 2012 | 7608 | 7608 | 7516 | 7538 | 0 | -162.87(-2.11%) |
May 07, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +0.00(+0.00%) |
May 06, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +0.00(+0.00%) |
May 05, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +41.42(+0.54%) |
May 04, 2012 | 7671 | 7681 | 7643 | 7660 | 0 | -17.28(-0.23%) |
May 03, 2012 | 7512 | 7679 | 7512 | 7677 | 0 | +175.09(+2.33%) |
May 02, 2012 | 7439 | 7502 | 7422 | 7502 | 0 | +0.00(+0.00%) |
May 01, 2012 | 7439 | 7502 | 7422 | 7502 | 0 | +21.22(+0.28%) |
Apr 30, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | -40.85(-0.54%) |
Apr 27, 2012 | 7597 | 7600 | 7510 | 7521 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 7521 | 7521 | 7521 | 7521 | 0 | -41.83(-0.55%) |
Apr 25, 2012 | 7563 | 7563 | 7563 | 7563 | 0 | +64.34(+0.86%) |
Apr 24, 2012 | 7499 | 7499 | 7499 | 7499 | 0 | +17.75(+0.24%) |
Apr 23, 2012 | 7481 | 7481 | 7481 | 7481 | 0 | -26.06(-0.35%) |
Apr 22, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | -115.54(-1.52%) |
Apr 20, 2012 | 7623 | 7623 | 7528 | 7623 | 0 | +0.00(+0.00%) |
Apr 19, 2012 | 7623 | 7623 | 7623 | 7623 | 0 | +17.69(+0.23%) |
Apr 18, 2012 | 7605 | 7605 | 7605 | 7605 | 0 | +19.13(+0.25%) |
Apr 17, 2012 | 7586 | 7586 | 7586 | 7586 | 0 | -143.99(-1.86%) |
Apr 16, 2012 | 7730 | 7730 | 7730 | 7730 | 0 | -58.41(-0.75%) |
Apr 15, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +125.35(+1.64%) |
Apr 13, 2012 | 7663 | 7663 | 7599 | 7663 | 0 | +0.00(+0.00%) |
Apr 12, 2012 | 7663 | 7663 | 7663 | 7663 | 0 | +6.25(+0.08%) |
Apr 11, 2012 | 7657 | 7657 | 7657 | 7657 | 0 | +15.99(+0.21%) |
Apr 10, 2012 | 7641 | 7641 | 7641 | 7641 | 0 | +39.81(+0.52%) |
Apr 09, 2012 | 7601 | 7601 | 7601 | 7601 | 0 | -38.95(-0.51%) |
Apr 05, 2012 | 7640 | 7640 | 7640 | 7640 | 0 | -121.03(-1.56%) |
Apr 04, 2012 | 7761 | 7761 | 7761 | 7761 | 0 | -102.05(-1.30%) |
Apr 03, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | +0.00(+0.00%) |
Apr 02, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | -70.10(-0.88%) |
Apr 01, 2012 | 7832 | 7933 | 7776 | 7933 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 7832 | 7933 | 7776 | 7933 | 0 | +60.34(+0.77%) |
Mar 30, 2012 | 7873 | 7873 | 7809 | 7873 | 0 | +0.00(+0.00%) |
Mar 29, 2012 | 7873 | 7873 | 7873 | 7873 | 0 | -165.41(-2.06%) |
Mar 28, 2012 | 8038 | 8038 | 8038 | 8038 | 0 | +8.61(+0.11%) |
Mar 27, 2012 | 8029 | 8029 | 8029 | 8029 | 0 | +61.84(+0.78%) |
Mar 26, 2012 | 7968 | 7968 | 7968 | 7968 | 0 | -108.99(-1.35%) |
Mar 25, 2012 | 8068 | 8077 | 8031 | 8077 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 8068 | 8077 | 8031 | 8077 | 0 | +16.67(+0.21%) |
Mar 23, 2012 | 8060 | 8060 | 7996 | 8060 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 8060 | 8060 | 8060 | 8060 | 0 | +78.00(+0.98%) |
Mar 21, 2012 | 7982 | 7982 | 7982 | 7982 | 0 | +9.24(+0.12%) |
Mar 20, 2012 | 7973 | 7973 | 7973 | 7973 | 0 | -71.22(-0.89%) |
Mar 19, 2012 | 8044 | 8044 | 8044 | 8044 | 0 | -11.02(-0.14%) |
Mar 18, 2012 | 8130 | 8131 | 8055 | 8055 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 8130 | 8131 | 8055 | 8055 | 0 | -66.68(-0.82%) |
Mar 16, 2012 | 8122 | 8122 | 8088 | 8122 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 8122 | 8122 | 8122 | 8122 | 0 | -3.64(-0.04%) |
Mar 14, 2012 | 8125 | 8125 | 8125 | 8125 | 0 | +93.75(+1.17%) |
Mar 13, 2012 | 8032 | 8032 | 8032 | 8032 | 0 | +103.96(+1.31%) |
Mar 12, 2012 | 7928 | 7928 | 7928 | 7928 | 0 | -88.46(-1.10%) |
Mar 11, 2012 | 8013 | 8027 | 7966 | 8016 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 8013 | 8027 | 7966 | 8016 | 0 | +31.45(+0.39%) |
Mar 09, 2012 | 7985 | 7985 | 7906 | 7985 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 7985 | 7985 | 7985 | 7985 | 0 | +81.48(+1.03%) |
Mar 07, 2012 | 7903 | 7903 | 7903 | 7903 | 0 | -34.89(-0.44%) |
Mar 06, 2012 | 7938 | 7938 | 7938 | 7938 | 0 | -66.77(-0.83%) |
Mar 05, 2012 | 8005 | 8005 | 8005 | 8005 | 0 | -139.30(-1.71%) |
Mar 04, 2012 | 8162 | 8171 | 8114 | 8144 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 8162 | 8171 | 8114 | 8144 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 8144 | 8144 | 8104 | 8144 | 0 | +25.70(+0.32%) |