Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2549 | 2566 | 2510 | 2520 | 0 | -18.45(-0.73%) |
Mar 29, 2012 | 2515 | 2548 | 2500 | 2538 | 0 | +19.32(+0.77%) |
Mar 28, 2012 | 2569 | 2579 | 2503 | 2519 | 0 | -48.62(-1.89%) |
Mar 27, 2012 | 2560 | 2609 | 2545 | 2568 | 0 | +13.13(+0.51%) |
Mar 26, 2012 | 2492 | 2557 | 2480 | 2555 | 0 | +83.57(+3.38%) |
Mar 23, 2012 | 2462 | 2495 | 2439 | 2471 | 0 | +8.22(+0.33%) |
Mar 22, 2012 | 2439 | 2480 | 2431 | 2463 | 0 | +7.16(+0.29%) |
Mar 21, 2012 | 2461 | 2482 | 2445 | 2456 | 0 | -3.28(-0.13%) |
Mar 20, 2012 | 2407 | 2479 | 2381 | 2459 | 0 | +39.11(+1.62%) |
Mar 19, 2012 | 2393 | 2435 | 2384 | 2420 | 0 | +6.20(+0.26%) |
Mar 16, 2012 | 2380 | 2425 | 2371 | 2414 | 0 | +26.45(+1.11%) |
Mar 15, 2012 | 2375 | 2402 | 2350 | 2387 | 0 | +1.12(+0.05%) |
Mar 14, 2012 | 2391 | 2407 | 2365 | 2386 | 0 | -13.63(-0.57%) |
Mar 13, 2012 | 2368 | 2402 | 2334 | 2400 | 0 | +37.30(+1.58%) |
Mar 12, 2012 | 2371 | 2384 | 2342 | 2362 | 0 | -8.45(-0.36%) |
Mar 09, 2012 | 2380 | 2398 | 2353 | 2371 | 0 | -14.09(-0.59%) |
Mar 08, 2012 | 2359 | 2396 | 2348 | 2385 | 0 | +35.96(+1.53%) |
Mar 07, 2012 | 2332 | 2372 | 2328 | 2349 | 0 | +31.84(+1.37%) |
Mar 06, 2012 | 2301 | 2346 | 2285 | 2317 | 0 | -7.79(-0.34%) |
Mar 05, 2012 | 2313 | 2344 | 2301 | 2325 | 0 | -4.62(-0.20%) |
Mar 02, 2012 | 2335 | 2356 | 2316 | 2330 | 0 | -12.14(-0.52%) |
Mar 01, 2012 | 2330 | 2351 | 2302 | 2342 | 0 | +17.53(+0.75%) |
Feb 29, 2012 | 2373 | 2379 | 2315 | 2324 | 0 | -49.08(-2.07%) |
Feb 28, 2012 | 2339 | 2384 | 2324 | 2373 | 0 | +38.48(+1.65%) |
Feb 27, 2012 | 2315 | 2347 | 2302 | 2335 | 0 | +2.47(+0.11%) |
Feb 24, 2012 | 2329 | 2351 | 2313 | 2332 | 0 | +8.97(+0.39%) |
Feb 23, 2012 | 2301 | 2348 | 2279 | 2323 | 0 | +19.77(+0.86%) |
Feb 22, 2012 | 2321 | 2333 | 2293 | 2304 | 0 | -22.49(-0.97%) |
Feb 21, 2012 | 2328 | 2352 | 2306 | 2326 | 0 | -1.02(-0.04%) |
Feb 20, 2012 | 2301 | 2342 | 2287 | 2327 | 0 | -0.02(-0.00%) |
Feb 17, 2012 | 2301 | 2342 | 2287 | 2327 | 0 | +27.46(+1.19%) |
Feb 16, 2012 | 2258 | 2316 | 2237 | 2300 | 0 | -5.76(-0.25%) |
Feb 15, 2012 | 2354 | 2373 | 2285 | 2305 | 0 | -43.02(-1.83%) |
Feb 14, 2012 | 2347 | 2373 | 2302 | 2348 | 0 | -5.29(-0.22%) |
Feb 13, 2012 | 2323 | 2370 | 2304 | 2354 | 0 | +49.18(+2.13%) |
Feb 10, 2012 | 2286 | 2328 | 2272 | 2304 | 0 | -2.99(-0.13%) |
Feb 09, 2012 | 2301 | 2316 | 2267 | 2307 | 0 | +0.54(+0.02%) |
Feb 08, 2012 | 2300 | 2323 | 2279 | 2307 | 0 | +12.59(+0.55%) |
Feb 07, 2012 | 2277 | 2305 | 2266 | 2294 | 0 | +13.71(+0.60%) |
Feb 06, 2012 | 2304 | 2309 | 2271 | 2281 | 0 | -40.25(-1.73%) |
Feb 03, 2012 | 2287 | 2333 | 2272 | 2321 | 0 | +53.50(+2.36%) |
Feb 02, 2012 | 2241 | 2273 | 2215 | 2267 | 0 | +28.27(+1.26%) |
Feb 01, 2012 | 2190 | 2253 | 2171 | 2239 | 0 | -88.14(-3.79%) |
Jan 31, 2012 | 2330 | 2347 | 2285 | 2327 | 0 | +15.02(+0.65%) |
Jan 30, 2012 | 2318 | 2339 | 2288 | 2312 | 0 | -26.76(-1.14%) |
Jan 27, 2012 | 2315 | 2353 | 2304 | 2339 | 0 | +20.51(+0.88%) |
Jan 26, 2012 | 2297 | 2346 | 2277 | 2318 | 0 | +36.54(+1.60%) |
Jan 25, 2012 | 2272 | 2289 | 2247 | 2282 | 0 | +5.74(+0.25%) |
Jan 24, 2012 | 2256 | 2295 | 2245 | 2276 | 0 | +5.30(+0.23%) |
Jan 23, 2012 | 2301 | 2325 | 2257 | 2271 | 0 | -35.42(-1.54%) |
Jan 20, 2012 | 2299 | 2325 | 2278 | 2306 | 0 | -19.47(-0.84%) |
Jan 19, 2012 | 2296 | 2349 | 2284 | 2326 | 0 | +59.04(+2.60%) |
Jan 18, 2012 | 2207 | 2276 | 2192 | 2267 | 0 | +55.59(+2.51%) |
Jan 17, 2012 | 2214 | 2243 | 2181 | 2211 | 0 | +22.18(+1.01%) |
Jan 16, 2012 | 2187 | 2214 | 2148 | 2189 | 0 | -0.09(-0.00%) |
Jan 13, 2012 | 2187 | 2214 | 2149 | 2189 | 0 | -2.68(-0.12%) |
Jan 12, 2012 | 2217 | 2228 | 2181 | 2192 | 0 | -18.20(-0.82%) |
Jan 11, 2012 | 2209 | 2234 | 2197 | 2210 | 0 | +5.72(+0.26%) |
Jan 10, 2012 | 2213 | 2233 | 2176 | 2204 | 0 | +22.58(+1.03%) |
Jan 09, 2012 | 2225 | 2240 | 2161 | 2182 | 0 | -33.75(-1.52%) |
Jan 06, 2012 | 2186 | 2241 | 2176 | 2215 | 0 | +31.77(+1.45%) |
Jan 05, 2012 | 2157 | 2191 | 2135 | 2184 | 0 | +15.92(+0.73%) |