Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3605 | 3611 | 3577 | 3587 | 0 | +9.28(+0.26%) |
Mar 29, 2012 | 3566 | 3587 | 3507 | 3577 | 0 | -17.33(-0.48%) |
Mar 28, 2012 | 3607 | 3629 | 3570 | 3595 | 0 | -15.21(-0.42%) |
Mar 27, 2012 | 3597 | 3630 | 3574 | 3610 | 0 | +16.38(+0.46%) |
Mar 26, 2012 | 3565 | 3594 | 3544 | 3594 | 0 | +40.73(+1.15%) |
Mar 23, 2012 | 3561 | 3566 | 3499 | 3553 | 0 | +6.05(+0.17%) |
Mar 22, 2012 | 3458 | 3554 | 3456 | 3547 | 0 | +77.54(+2.24%) |
Mar 21, 2012 | 3474 | 3480 | 3450 | 3469 | 0 | +6.73(+0.19%) |
Mar 20, 2012 | 3447 | 3469 | 3429 | 3463 | 0 | +11.53(+0.33%) |
Mar 19, 2012 | 3424 | 3456 | 3398 | 3451 | 0 | +17.94(+0.52%) |
Mar 16, 2012 | 3441 | 3450 | 3413 | 3433 | 0 | +0.58(+0.02%) |
Mar 15, 2012 | 3417 | 3436 | 3405 | 3433 | 0 | +25.68(+0.75%) |
Mar 14, 2012 | 3369 | 3423 | 3359 | 3407 | 0 | +17.55(+0.52%) |
Mar 13, 2012 | 3319 | 3391 | 3311 | 3389 | 0 | +78.92(+2.38%) |
Mar 12, 2012 | 3361 | 3371 | 3298 | 3310 | 0 | -43.73(-1.30%) |
Mar 09, 2012 | 3343 | 3391 | 3305 | 3354 | 0 | +88.47(+2.71%) |
Mar 08, 2012 | 3219 | 3288 | 3217 | 3266 | 0 | +56.36(+1.76%) |
Mar 07, 2012 | 3143 | 3212 | 3140 | 3209 | 0 | +71.66(+2.28%) |
Mar 06, 2012 | 3148 | 3181 | 3122 | 3138 | 0 | -44.98(-1.41%) |
Mar 05, 2012 | 3161 | 3204 | 3158 | 3183 | 0 | +8.71(+0.27%) |
Mar 02, 2012 | 3166 | 3189 | 3149 | 3174 | 0 | +9.66(+0.31%) |
Mar 01, 2012 | 3161 | 3188 | 3145 | 3164 | 0 | +12.46(+0.40%) |
Feb 29, 2012 | 3169 | 3176 | 3148 | 3152 | 0 | -20.34(-0.64%) |
Feb 28, 2012 | 3130 | 3174 | 3124 | 3172 | 0 | +41.92(+1.34%) |
Feb 27, 2012 | 3119 | 3150 | 3097 | 3130 | 0 | -2.10(-0.07%) |
Feb 24, 2012 | 3137 | 3157 | 3116 | 3132 | 0 | -6.88(-0.22%) |
Feb 23, 2012 | 3133 | 3150 | 3111 | 3139 | 0 | +7.73(+0.25%) |
Feb 22, 2012 | 3129 | 3141 | 3101 | 3131 | 0 | +3.99(+0.13%) |
Feb 21, 2012 | 3139 | 3171 | 3114 | 3127 | 0 | -10.46(-0.33%) |
Feb 17, 2012 | 3138 | 3138 | 3138 | 0 | +0.81(+0.03%) | |
Feb 16, 2012 | 3124 | 3155 | 3122 | 3137 | 0 | +5.88(+0.19%) |
Feb 15, 2012 | 3170 | 3181 | 3125 | 3131 | 0 | -43.07(-1.36%) |
Feb 14, 2012 | 3163 | 3176 | 3144 | 3174 | 0 | -7.34(-0.23%) |
Feb 13, 2012 | 3176 | 3189 | 3150 | 3182 | 0 | +22.49(+0.71%) |
Feb 10, 2012 | 3151 | 3165 | 3135 | 3159 | 0 | -20.40(-0.64%) |
Feb 09, 2012 | 3156 | 3190 | 3144 | 3180 | 0 | +32.96(+1.05%) |
Feb 08, 2012 | 3149 | 3174 | 3120 | 3147 | 0 | -7.17(-0.23%) |
Feb 07, 2012 | 3141 | 3167 | 3129 | 3154 | 0 | +13.10(+0.42%) |
Feb 06, 2012 | 3130 | 3157 | 3121 | 3141 | 0 | +2.43(+0.08%) |
Feb 03, 2012 | 3109 | 3145 | 3108 | 3138 | 0 | +48.34(+1.56%) |
Feb 02, 2012 | 3120 | 3140 | 3072 | 3090 | 0 | -32.18(-1.03%) |
Feb 01, 2012 | 3125 | 3134 | 3077 | 3122 | 0 | +22.62(+0.73%) |
Jan 31, 2012 | 3142 | 3146 | 3093 | 3099 | 0 | -36.24(-1.16%) |
Jan 30, 2012 | 3062 | 3138 | 3054 | 3136 | 0 | +43.63(+1.41%) |
Jan 27, 2012 | 3094 | 3099 | 3036 | 3092 | 0 | -29.24(-0.94%) |
Jan 26, 2012 | 3109 | 3134 | 3044 | 3121 | 0 | +30.45(+0.99%) |
Jan 25, 2012 | 3106 | 3110 | 3061 | 3091 | 0 | +9.76(+0.32%) |
Jan 24, 2012 | 3055 | 3092 | 3041 | 3081 | 0 | +17.52(+0.57%) |
Jan 23, 2012 | 3115 | 3123 | 3044 | 3064 | 0 | -56.07(-1.80%) |
Jan 20, 2012 | 3106 | 3135 | 3096 | 3120 | 0 | +8.97(+0.29%) |
Jan 19, 2012 | 3109 | 3117 | 3090 | 3111 | 0 | -0.74(-0.02%) |
Jan 18, 2012 | 3094 | 3120 | 3081 | 3111 | 0 | +25.24(+0.82%) |
Jan 17, 2012 | 3101 | 3108 | 3074 | 3086 | 0 | +24.03(+0.78%) |
Jan 13, 2012 | 3062 | 3062 | 3062 | 0 | -7.87(-0.26%) | |
Jan 12, 2012 | 3053 | 3074 | 3035 | 3070 | 0 | +29.26(+0.96%) |
Jan 11, 2012 | 3004 | 3046 | 2994 | 3041 | 0 | +25.12(+0.83%) |
Jan 10, 2012 | 3032 | 3046 | 2988 | 3016 | 0 | +12.14(+0.40%) |
Jan 09, 2012 | 3007 | 3017 | 2980 | 3004 | 0 | -3.55(-0.12%) |
Jan 06, 2012 | 2988 | 3021 | 2976 | 3007 | 0 | +19.31(+0.65%) |
Jan 05, 2012 | 2970 | 2991 | 2930 | 2988 | 0 | +17.45(+0.59%) |