Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1359 | 1376 | 1343 | 1366 | 0 | +5.21(+0.38%) |
May 30, 2012 | 1374 | 1380 | 1355 | 1360 | 0 | -25.87(-1.87%) |
May 29, 2012 | 1371 | 1392 | 1368 | 1386 | 0 | +17.32(+1.27%) |
May 28, 2012 | 268.55 | 1371 | 1367 | 1369 | 0 | +0.05(+0.00%) |
May 25, 2012 | 1360 | 1382 | 1361 | 1369 | 0 | -3.43(-0.25%) |
May 24, 2012 | 1363 | 1381 | 1353 | 1372 | 0 | +4.91(+0.36%) |
May 23, 2012 | 1347 | 1372 | 1338 | 1367 | 0 | +3.08(+0.23%) |
May 22, 2012 | 1358 | 1382 | 1353 | 1364 | 0 | +2.42(+0.18%) |
May 21, 2012 | 1336 | 1369 | 1336 | 1362 | 0 | +21.17(+1.58%) |
May 18, 2012 | 1351 | 1367 | 1334 | 1341 | 0 | -13.82(-1.02%) |
May 17, 2012 | 1376 | 1390 | 1351 | 1354 | 0 | -29.72(-2.15%) |
May 16, 2012 | 1393 | 1414 | 1381 | 1384 | 0 | -18.66(-1.33%) |
May 15, 2012 | 1402 | 1421 | 1395 | 1403 | 0 | -7.22(-0.51%) |
May 14, 2012 | 1410 | 1428 | 1404 | 1410 | 0 | -22.15(-1.55%) |
May 11, 2012 | 1415 | 1444 | 1414 | 1432 | 0 | -3.38(-0.24%) |
May 10, 2012 | 1434 | 1450 | 1425 | 1436 | 0 | +6.32(+0.44%) |
May 09, 2012 | 1411 | 1441 | 1413 | 1429 | 0 | -10.54(-0.73%) |
May 08, 2012 | 1429 | 1448 | 1422 | 1440 | 0 | -4.60(-0.32%) |
May 07, 2012 | 1416 | 1453 | 1428 | 1444 | 0 | +5.21(+0.36%) |
May 04, 2012 | 1441 | 1457 | 1430 | 1439 | 0 | -16.82(-1.16%) |
May 03, 2012 | 1460 | 1477 | 1448 | 1456 | 0 | -11.14(-0.76%) |
May 02, 2012 | 1456 | 1477 | 1450 | 1467 | 0 | -6.80(-0.46%) |
May 01, 2012 | 1457 | 1491 | 1456 | 1474 | 0 | +9.35(+0.64%) |
Apr 30, 2012 | 1458 | 1476 | 1453 | 1465 | 0 | -7.79(-0.53%) |
Apr 27, 2012 | 1459 | 1481 | 1456 | 1472 | 0 | +6.01(+0.41%) |
Apr 26, 2012 | 1449 | 1473 | 1446 | 1466 | 0 | +6.41(+0.44%) |
Apr 25, 2012 | 1445 | 1469 | 1444 | 1460 | 0 | +15.82(+1.10%) |
Apr 24, 2012 | 1422 | 1452 | 1424 | 1444 | 0 | +19.28(+1.35%) |
Apr 23, 2012 | 1415 | 1434 | 1409 | 1425 | 0 | -14.92(-1.04%) |
Apr 20, 2012 | 1434 | 1454 | 1429 | 1440 | 0 | +7.76(+0.54%) |
Apr 19, 2012 | 1429 | 1449 | 1420 | 1432 | 0 | -1.34(-0.09%) |
Apr 18, 2012 | 1426 | 1447 | 1425 | 1433 | 0 | -10.20(-0.71%) |
Apr 17, 2012 | 1430 | 1453 | 1426 | 1444 | 0 | +17.30(+1.21%) |
Apr 16, 2012 | 1417 | 1439 | 1411 | 1426 | 0 | +11.07(+0.78%) |
Apr 13, 2012 | 1424 | 1438 | 1410 | 1415 | 0 | -20.75(-1.45%) |
Apr 12, 2012 | 1409 | 1440 | 1409 | 1436 | 0 | +22.66(+1.60%) |
Apr 11, 2012 | 1404 | 1421 | 1400 | 1413 | 0 | +19.42(+1.39%) |
Apr 10, 2012 | 1415 | 1427 | 1389 | 1394 | 0 | -27.39(-1.93%) |
Apr 09, 2012 | 1410 | 1433 | 1410 | 1421 | 0 | -21.59(-1.50%) |
Apr 05, 2012 | 1433 | 1453 | 1432 | 1443 | 0 | -1.68(-0.12%) |
Apr 04, 2012 | 1443 | 1459 | 1435 | 1445 | 0 | -19.98(-1.36%) |
Apr 03, 2012 | 1461 | 1476 | 1451 | 1465 | 0 | -8.70(-0.59%) |
Apr 02, 2012 | 1442 | 1481 | 1452 | 1473 | 0 | +10.12(+0.69%) |
Mar 30, 2012 | 1465 | 1474 | 1450 | 1463 | 0 | +6.60(+0.45%) |
Mar 29, 2012 | 1448 | 1465 | 1438 | 1457 | 0 | -9.38(-0.64%) |
Mar 28, 2012 | 1454 | 1476 | 1449 | 1466 | 0 | -1.90(-0.13%) |
Mar 27, 2012 | 1471 | 1485 | 1463 | 1468 | 0 | -7.35(-0.50%) |
Mar 26, 2012 | 1462 | 1482 | 1458 | 1475 | 0 | +18.65(+1.28%) |
Mar 23, 2012 | 1439 | 1462 | 1436 | 1456 | 0 | +10.18(+0.70%) |
Mar 22, 2012 | 1445 | 1459 | 1435 | 1446 | 0 | -17.27(-1.18%) |
Mar 21, 2012 | 1463 | 1478 | 1456 | 1464 | 0 | -4.62(-0.31%) |
Mar 20, 2012 | 1457 | 1478 | 1455 | 1468 | 0 | -5.59(-0.38%) |
Mar 19, 2012 | 1463 | 1487 | 1454 | 1474 | 0 | +8.49(+0.58%) |
Mar 16, 2012 | 1463 | 1479 | 1454 | 1465 | 0 | +0.50(+0.03%) |
Mar 15, 2012 | 1447 | 1473 | 1441 | 1465 | 0 | +13.38(+0.92%) |
Mar 14, 2012 | 1446 | 1468 | 1438 | 1451 | 0 | -4.05(-0.28%) |
Mar 13, 2012 | 1416 | 1459 | 1420 | 1455 | 0 | +37.06(+2.61%) |
Mar 12, 2012 | 1419 | 1429 | 1407 | 1418 | 0 | -1.95(-0.14%) |
Mar 09, 2012 | 1404 | 1431 | 1404 | 1420 | 0 | +10.57(+0.75%) |
Mar 08, 2012 | 1402 | 1420 | 1394 | 1410 | 0 | +9.80(+0.70%) |
Mar 07, 2012 | 1380 | 1406 | 1382 | 1400 | 0 | +12.29(+0.89%) |
Mar 06, 2012 | 1387 | 1407 | 1381 | 1388 | 0 | -27.69(-1.96%) |
Mar 05, 2012 | 1404 | 1423 | 1398 | 1415 | 0 | +0.06(+0.00%) |
Mar 02, 2012 | 1411 | 1431 | 1408 | 1415 | 0 | -8.14(-0.57%) |