Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1780 | 1799 | 1763 | 1778 | 0 | -11.65(-0.65%) |
Apr 27, 2012 | 1779 | 1805 | 1762 | 1790 | 0 | +14.56(+0.82%) |
Apr 26, 2012 | 1752 | 1790 | 1741 | 1775 | 0 | +12.94(+0.73%) |
Apr 25, 2012 | 1747 | 1776 | 1736 | 1762 | 0 | +24.80(+1.43%) |
Apr 24, 2012 | 1733 | 1759 | 1718 | 1737 | 0 | -5.44(-0.31%) |
Apr 23, 2012 | 1744 | 1760 | 1721 | 1743 | 0 | -25.33(-1.43%) |
Apr 20, 2012 | 1767 | 1790 | 1754 | 1768 | 0 | +4.85(+0.28%) |
Apr 19, 2012 | 1773 | 1794 | 1746 | 1763 | 0 | -10.99(-0.62%) |
Apr 18, 2012 | 1764 | 1790 | 1757 | 1774 | 0 | -0.74(-0.04%) |
Apr 17, 2012 | 1761 | 1790 | 1751 | 1775 | 0 | +23.33(+1.33%) |
Apr 16, 2012 | 1759 | 1777 | 1735 | 1752 | 0 | -5.66(-0.32%) |
Apr 13, 2012 | 1762 | 1778 | 1743 | 1757 | 0 | -13.34(-0.75%) |
Apr 12, 2012 | 1744 | 1782 | 1740 | 1771 | 0 | +24.86(+1.42%) |
Apr 11, 2012 | 1737 | 1760 | 1725 | 1746 | 0 | +25.66(+1.49%) |
Apr 10, 2012 | 1754 | 1769 | 1712 | 1720 | 0 | -42.10(-2.39%) |
Apr 09, 2012 | 1743 | 1776 | 1742 | 1762 | 0 | -20.44(-1.15%) |
Apr 05, 2012 | 1754 | 1796 | 1762 | 1783 | 0 | +7.75(+0.44%) |
Apr 04, 2012 | 1767 | 1794 | 1758 | 1775 | 0 | -12.47(-0.70%) |
Apr 03, 2012 | 1764 | 1807 | 1770 | 1787 | 0 | -5.16(-0.29%) |
Apr 02, 2012 | 1770 | 1805 | 1763 | 1793 | 0 | +15.40(+0.87%) |
Mar 30, 2012 | 1787 | 1799 | 1763 | 1777 | 0 | -3.34(-0.19%) |
Mar 29, 2012 | 1777 | 1794 | 1755 | 1781 | 0 | -8.92(-0.50%) |
Mar 28, 2012 | 1801 | 1814 | 1774 | 1789 | 0 | -15.22(-0.84%) |
Mar 27, 2012 | 1811 | 1826 | 1795 | 1805 | 0 | -7.06(-0.39%) |
Mar 26, 2012 | 1794 | 1820 | 1785 | 1812 | 0 | +28.67(+1.61%) |
Mar 23, 2012 | 1776 | 1793 | 1756 | 1783 | 0 | +7.13(+0.40%) |
Mar 22, 2012 | 1772 | 1793 | 1758 | 1776 | 0 | -9.30(-0.52%) |
Mar 21, 2012 | 1781 | 1801 | 1769 | 1785 | 0 | +5.30(+0.30%) |
Mar 20, 2012 | 1770 | 1794 | 1760 | 1780 | 0 | -4.85(-0.27%) |
Mar 19, 2012 | 1770 | 1798 | 1757 | 1785 | 0 | +10.92(+0.62%) |
Mar 16, 2012 | 1780 | 1794 | 1760 | 1774 | 0 | -6.27(-0.35%) |
Mar 15, 2012 | 1762 | 1790 | 1751 | 1780 | 0 | +13.45(+0.76%) |
Mar 14, 2012 | 1769 | 1785 | 1749 | 1767 | 0 | -7.38(-0.42%) |
Mar 13, 2012 | 1754 | 1782 | 1740 | 1774 | 0 | +29.00(+1.66%) |
Mar 12, 2012 | 1750 | 1765 | 1730 | 1745 | 0 | -4.60(-0.26%) |
Mar 09, 2012 | 1735 | 1767 | 1729 | 1750 | 0 | +10.65(+0.61%) |
Mar 08, 2012 | 1719 | 1750 | 1715 | 1739 | 0 | +22.12(+1.29%) |
Mar 07, 2012 | 1706 | 1730 | 1694 | 1717 | 0 | +16.77(+0.99%) |
Mar 06, 2012 | 1707 | 1722 | 1686 | 1700 | 0 | -28.29(-1.64%) |
Mar 05, 2012 | 1725 | 1748 | 1710 | 1728 | 0 | -4.77(-0.28%) |
Mar 02, 2012 | 1737 | 1759 | 1718 | 1733 | 0 | -4.56(-0.26%) |
Mar 01, 2012 | 1732 | 1756 | 1717 | 1738 | 0 | +11.47(+0.66%) |
Feb 29, 2012 | 1738 | 1756 | 1715 | 1726 | 0 | -9.98(-0.57%) |
Feb 28, 2012 | 1727 | 1752 | 1710 | 1736 | 0 | +7.25(+0.42%) |
Feb 27, 2012 | 1715 | 1745 | 1702 | 1729 | 0 | -0.32(-0.02%) |
Feb 24, 2012 | 1730 | 1749 | 1712 | 1729 | 0 | +0.98(+0.06%) |
Feb 23, 2012 | 1716 | 1742 | 1702 | 1728 | 0 | +11.84(+0.69%) |
Feb 22, 2012 | 1719 | 1737 | 1700 | 1716 | 0 | -7.60(-0.44%) |
Feb 21, 2012 | 1732 | 1756 | 1710 | 1724 | 0 | -12.51(-0.72%) |
Feb 20, 2012 | 206.63 | 1739 | 1735 | 1737 | 0 | -0.02(-0.00%) |
Feb 17, 2012 | 1731 | 1754 | 1720 | 1737 | 0 | +5.73(+0.33%) |
Feb 16, 2012 | 1705 | 1745 | 1699 | 1731 | 0 | +12.08(+0.70%) |
Feb 15, 2012 | 1732 | 1750 | 1707 | 1719 | 0 | -12.34(-0.71%) |
Feb 14, 2012 | 1718 | 1745 | 1706 | 1731 | 0 | +0.17(+0.01%) |
Feb 13, 2012 | 1721 | 1748 | 1713 | 1731 | 0 | +11.29(+0.66%) |
Feb 10, 2012 | 1711 | 1735 | 1701 | 1720 | 0 | -15.12(-0.87%) |
Feb 09, 2012 | 1728 | 1750 | 1712 | 1735 | 0 | +4.25(+0.25%) |
Feb 08, 2012 | 1722 | 1748 | 1710 | 1731 | 0 | +2.89(+0.17%) |
Feb 07, 2012 | 1718 | 1744 | 1708 | 1728 | 0 | -0.06(-0.00%) |
Feb 06, 2012 | 1722 | 1745 | 1706 | 1728 | 0 | -8.25(-0.48%) |
Feb 03, 2012 | 1717 | 1751 | 1710 | 1736 | 0 | +24.48(+1.43%) |
Feb 02, 2012 | 1712 | 1734 | 1691 | 1711 | 0 | +0.01(+0.00%) |