Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2413 | 2430 | 2367 | 2408 | 0 | +15.47(+0.65%) |
Mar 29, 2012 | 2334 | 2395 | 2297 | 2393 | 0 | +47.17(+2.01%) |
Mar 28, 2012 | 2401 | 2413 | 2329 | 2345 | 0 | -79.39(-3.27%) |
Mar 27, 2012 | 2466 | 2476 | 2418 | 2425 | 0 | -31.90(-1.30%) |
Mar 26, 2012 | 2476 | 2495 | 2426 | 2457 | 0 | +33.57(+1.39%) |
Mar 23, 2012 | 2364 | 2467 | 2354 | 2423 | 0 | +93.51(+4.01%) |
Mar 22, 2012 | 2338 | 2355 | 2302 | 2330 | 0 | -48.09(-2.02%) |
Mar 21, 2012 | 2401 | 2419 | 2359 | 2378 | 0 | -2.01(-0.08%) |
Mar 20, 2012 | 2365 | 2388 | 2327 | 2380 | 0 | -17.65(-0.74%) |
Mar 19, 2012 | 2385 | 2444 | 2378 | 2397 | 0 | +4.22(+0.18%) |
Mar 16, 2012 | 2412 | 2430 | 2380 | 2393 | 0 | -18.04(-0.75%) |
Mar 15, 2012 | 2422 | 2458 | 2389 | 2411 | 0 | -7.10(-0.29%) |
Mar 14, 2012 | 2496 | 2502 | 2395 | 2418 | 0 | -114.52(-4.52%) |
Mar 13, 2012 | 2512 | 2580 | 2501 | 2533 | 0 | +14.48(+0.57%) |
Mar 12, 2012 | 2568 | 2583 | 2494 | 2518 | 0 | -54.91(-2.13%) |
Mar 09, 2012 | 2574 | 2632 | 2542 | 2573 | 0 | -10.95(-0.42%) |
Mar 08, 2012 | 2584 | 2619 | 2541 | 2584 | 0 | +42.39(+1.67%) |
Mar 07, 2012 | 2534 | 2573 | 2490 | 2542 | 0 | +22.57(+0.90%) |
Mar 06, 2012 | 2518 | 2543 | 2473 | 2519 | 0 | -88.66(-3.40%) |
Mar 05, 2012 | 2668 | 2675 | 2569 | 2608 | 0 | -94.31(-3.49%) |
Mar 02, 2012 | 2763 | 2778 | 2672 | 2702 | 0 | -81.86(-2.94%) |
Mar 01, 2012 | 2766 | 2814 | 2723 | 2784 | 0 | +26.89(+0.98%) |
Feb 29, 2012 | 2905 | 2937 | 2719 | 2757 | 0 | -125.77(-4.36%) |
Feb 28, 2012 | 2810 | 2889 | 2786 | 2883 | 0 | +110.62(+3.99%) |
Feb 27, 2012 | 2780 | 2817 | 2738 | 2772 | 0 | -21.18(-0.76%) |
Feb 24, 2012 | 2827 | 2844 | 2769 | 2794 | 0 | -35.22(-1.25%) |
Feb 23, 2012 | 2815 | 2865 | 2781 | 2829 | 0 | +48.65(+1.75%) |
Feb 22, 2012 | 2711 | 2805 | 2697 | 2780 | 0 | +61.31(+2.26%) |
Feb 21, 2012 | 2661 | 2735 | 2649 | 2719 | 0 | +97.18(+3.71%) |
Feb 17, 2012 | 2622 | 2622 | 2622 | 0 | -15.01(-0.57%) | |
Feb 16, 2012 | 2539 | 2653 | 2534 | 2637 | 0 | +60.71(+2.36%) |
Feb 15, 2012 | 2598 | 2631 | 2557 | 2576 | 0 | +4.13(+0.16%) |
Feb 14, 2012 | 2591 | 2612 | 2534 | 2572 | 0 | -29.52(-1.13%) |
Feb 13, 2012 | 2622 | 2630 | 2577 | 2601 | 0 | -0.80(-0.03%) |
Feb 10, 2012 | 2577 | 2616 | 2538 | 2602 | 0 | -20.32(-0.77%) |
Feb 09, 2012 | 2672 | 2695 | 2608 | 2622 | 0 | -15.95(-0.60%) |
Feb 08, 2012 | 2663 | 2699 | 2619 | 2638 | 0 | -15.21(-0.57%) |
Feb 07, 2012 | 2644 | 2699 | 2606 | 2654 | 0 | +3.45(+0.13%) |
Feb 06, 2012 | 2628 | 2670 | 2607 | 2650 | 0 | -11.60(-0.44%) |
Feb 03, 2012 | 2667 | 2694 | 2607 | 2662 | 0 | -35.04(-1.30%) |
Feb 02, 2012 | 2681 | 2738 | 2661 | 2697 | 0 | +32.57(+1.22%) |
Feb 01, 2012 | 2663 | 2691 | 2623 | 2664 | 0 | +47.64(+1.82%) |
Jan 31, 2012 | 2684 | 2714 | 2582 | 2617 | 0 | -8.25(-0.31%) |
Jan 30, 2012 | 2604 | 2651 | 2574 | 2625 | 0 | -19.05(-0.72%) |
Jan 27, 2012 | 2560 | 2661 | 2549 | 2644 | 0 | +89.82(+3.52%) |
Jan 26, 2012 | 2597 | 2653 | 2536 | 2554 | 0 | +2.79(+0.11%) |
Jan 25, 2012 | 2368 | 2565 | 2336 | 2551 | 0 | +168.06(+7.05%) |
Jan 24, 2012 | 2418 | 2426 | 2367 | 2383 | 0 | -47.89(-1.97%) |
Jan 23, 2012 | 2408 | 2477 | 2381 | 2431 | 0 | +28.48(+1.19%) |
Jan 20, 2012 | 2346 | 2427 | 2332 | 2403 | 0 | +45.17(+1.92%) |
Jan 19, 2012 | 2397 | 2416 | 2326 | 2357 | 0 | -30.77(-1.29%) |
Jan 18, 2012 | 2359 | 2407 | 2346 | 2388 | 0 | +26.31(+1.11%) |
Jan 17, 2012 | 2424 | 2435 | 2343 | 2362 | 0 | +6.21(+0.26%) |
Jan 13, 2012 | 2356 | 2356 | 2356 | 0 | -27.75(-1.16%) | |
Jan 12, 2012 | 2402 | 2437 | 2359 | 2383 | 0 | +19.93(+0.84%) |
Jan 11, 2012 | 2371 | 2402 | 2306 | 2364 | 0 | -34.85(-1.45%) |
Jan 10, 2012 | 2408 | 2436 | 2388 | 2398 | 0 | +67.66(+2.90%) |
Jan 09, 2012 | 2328 | 2366 | 2309 | 2331 | 0 | +7.62(+0.33%) |
Jan 06, 2012 | 2370 | 2383 | 2311 | 2323 | 0 | -31.60(-1.34%) |
Jan 05, 2012 | 2322 | 2387 | 2280 | 2355 | 0 | +10.26(+0.44%) |