Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1144 | 1148 | 1132 | 1141 | 0 | +5.20(+0.46%) |
Mar 29, 2012 | 1134 | 1140 | 1121 | 1135 | 0 | -5.83(-0.51%) |
Mar 28, 2012 | 1146 | 1154 | 1129 | 1141 | 0 | -2.77(-0.24%) |
Mar 27, 2012 | 1149 | 1157 | 1140 | 1144 | 0 | -1.34(-0.12%) |
Mar 26, 2012 | 1128 | 1149 | 1123 | 1145 | 0 | +28.46(+2.55%) |
Mar 25, 2012 | 1108 | 1121 | 1098 | 1117 | 0 | +0.02(+0.00%) |
Mar 23, 2012 | 1108 | 1121 | 1098 | 1117 | 0 | +7.92(+0.71%) |
Mar 22, 2012 | 1108 | 1116 | 1101 | 1109 | 0 | -5.99(-0.54%) |
Mar 21, 2012 | 1124 | 1127 | 1108 | 1115 | 0 | -8.59(-0.76%) |
Mar 20, 2012 | 1124 | 1130 | 1116 | 1124 | 0 | -4.41(-0.39%) |
Mar 19, 2012 | 1116 | 1136 | 1110 | 1128 | 0 | +16.55(+1.49%) |
Mar 18, 2012 | 1109 | 1119 | 1102 | 1111 | 0 | +0.02(+0.00%) |
Mar 16, 2012 | 1109 | 1119 | 1102 | 1111 | 0 | +5.40(+0.49%) |
Mar 15, 2012 | 1098 | 1114 | 1091 | 1106 | 0 | +10.05(+0.92%) |
Mar 14, 2012 | 1098 | 1108 | 1088 | 1096 | 0 | -3.38(-0.31%) |
Mar 13, 2012 | 1087 | 1102 | 1084 | 1099 | 0 | +18.00(+1.66%) |
Mar 12, 2012 | 1082 | 1088 | 1073 | 1081 | 0 | -0.71(-0.07%) |
Mar 11, 2012 | 1079 | 1092 | 1072 | 1082 | 0 | -0.01(-0.00%) |
Mar 09, 2012 | 1079 | 1092 | 1072 | 1082 | 0 | +6.59(+0.61%) |
Mar 08, 2012 | 1067 | 1083 | 1063 | 1075 | 0 | +15.11(+1.43%) |
Mar 07, 2012 | 1048 | 1067 | 1041 | 1060 | 0 | +20.63(+1.98%) |
Mar 06, 2012 | 1046 | 1056 | 1031 | 1040 | 0 | -22.44(-2.11%) |
Mar 05, 2012 | 1067 | 1070 | 1053 | 1062 | 0 | -9.00(-0.84%) |
Mar 04, 2012 | 1074 | 1079 | 1064 | 1071 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 1074 | 1079 | 1064 | 1071 | 0 | -3.97(-0.37%) |
Mar 01, 2012 | 1074 | 1085 | 1064 | 1075 | 0 | +0.50(+0.05%) |
Feb 29, 2012 | 1091 | 1097 | 1070 | 1075 | 0 | -14.58(-1.34%) |
Feb 28, 2012 | 1099 | 1103 | 1083 | 1089 | 0 | -8.93(-0.81%) |
Feb 27, 2012 | 1092 | 1106 | 1086 | 1098 | 0 | -12.89(-1.16%) |
Feb 26, 2012 | 1113 | 1122 | 1106 | 1111 | 0 | +0.08(+0.01%) |
Feb 24, 2012 | 1113 | 1122 | 1106 | 1111 | 0 | +8.79(+0.80%) |
Feb 23, 2012 | 1087 | 1105 | 1078 | 1102 | 0 | +17.91(+1.65%) |
Feb 22, 2012 | 1090 | 1095 | 1080 | 1084 | 0 | -12.36(-1.13%) |
Feb 21, 2012 | 1097 | 1107 | 1088 | 1097 | 0 | +3.04(+0.28%) |
Feb 20, 2012 | 1088 | 1100 | 1080 | 1094 | 0 | +0.03(+0.00%) |
Feb 19, 2012 | 1088 | 1100 | 1080 | 1094 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 1088 | 1100 | 1080 | 1094 | 0 | +11.61(+1.07%) |
Feb 16, 2012 | 1065 | 1085 | 1062 | 1082 | 0 | +19.31(+1.82%) |
Feb 15, 2012 | 1064 | 1073 | 1057 | 1063 | 0 | -1.99(-0.19%) |
Feb 14, 2012 | 1063 | 1069 | 1052 | 1065 | 0 | -1.94(-0.18%) |
Feb 13, 2012 | 1067 | 1072 | 1054 | 1067 | 0 | +6.60(+0.62%) |
Feb 12, 2012 | 1058 | 1067 | 1051 | 1060 | 0 | +0.04(+0.00%) |
Feb 10, 2012 | 1056 | 1067 | 1051 | 1060 | 0 | -2.42(-0.23%) |
Feb 09, 2012 | 1059 | 1068 | 1051 | 1062 | 0 | +1.19(+0.11%) |
Feb 08, 2012 | 1058 | 1069 | 1050 | 1061 | 0 | -0.33(-0.03%) |
Feb 07, 2012 | 1051 | 1066 | 1045 | 1061 | 0 | +10.61(+1.01%) |
Feb 06, 2012 | 1045 | 1054 | 1039 | 1051 | 0 | -2.48(-0.24%) |
Feb 05, 2012 | 1043 | 1059 | 1037 | 1053 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 1043 | 1059 | 1037 | 1053 | 0 | +21.60(+2.09%) |
Feb 02, 2012 | 1038 | 1049 | 1027 | 1032 | 0 | +4.95(+0.48%) |
Feb 01, 2012 | 1025 | 1036 | 1015 | 1027 | 0 | +12.85(+1.27%) |
Jan 31, 2012 | 1016 | 1024 | 1005 | 1014 | 0 | +5.33(+0.53%) |
Jan 30, 2012 | 993.46 | 1013 | 987.38 | 1009 | 0 | +6.68(+0.67%) |
Jan 29, 2012 | 1001 | 1012 | 995.05 | 1002 | 0 | -0.01(-0.00%) |
Jan 27, 2012 | 1001 | 1012 | 995.06 | 1002 | 0 | -6.31(-0.63%) |
Jan 26, 2012 | 1023 | 1031 | 1001 | 1008 | 0 | -5.53(-0.55%) |
Jan 25, 2012 | 1019 | 1027 | 1003 | 1014 | 0 | -37.19(-3.54%) |
Jan 24, 2012 | 1033 | 1054 | 1027 | 1051 | 0 | +0.38(+0.04%) |
Jan 23, 2012 | 1047 | 1062 | 1040 | 1051 | 0 | +3.85(+0.37%) |
Jan 22, 2012 | 1046 | 1054 | 1039 | 1047 | 0 | +0.02(+0.00%) |
Jan 20, 2012 | 1046 | 1054 | 1039 | 1047 | 0 | -3.39(-0.32%) |
Jan 19, 2012 | 1040 | 1057 | 1034 | 1050 | 0 | +15.49(+1.50%) |
Jan 18, 2012 | 1021 | 1040 | 1016 | 1035 | 0 | +16.39(+1.61%) |
Jan 17, 2012 | 1012 | 1030 | 1005 | 1018 | 0 | +15.00(+1.50%) |
Jan 16, 2012 | 999.53 | 1010 | 991.98 | 1003 | 0 | -0.01(-0.00%) |
Jan 15, 2012 | 999.55 | 1010 | 991.99 | 1003 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 999.58 | 1010 | 992.01 | 1003 | 0 | -7.99(-0.79%) |
Jan 12, 2012 | 1006 | 1018 | 995.88 | 1011 | 0 | +6.55(+0.65%) |
Jan 11, 2012 | 997.99 | 1010 | 993.35 | 1005 | 0 | +4.33(+0.43%) |
Jan 10, 2012 | 1006 | 1013 | 994.36 | 1000 | 0 | +6.91(+0.70%) |
Jan 09, 2012 | 990.88 | 1000 | 980.30 | 993.41 | 0 | +3.34(+0.34%) |
Jan 08, 2012 | 989.64 | 999.32 | 981.35 | 990.07 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 989.64 | 999.31 | 981.35 | 990.06 | 0 | -2.21(-0.22%) |
Jan 05, 2012 | 983.81 | 999.12 | 976.00 | 992.28 | 0 | +6.52(+0.66%) |
Jan 04, 2012 | 980.81 | 992.99 | 967.83 | 985.75 | 0 | +12.22(+1.26%) |