Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4168 | 4168 | 4127 | 4149 | 0 | -19.50(-0.47%) |
May 30, 2012 | 4120 | 4169 | 4092 | 4168 | 0 | +48.00(+1.16%) |
May 29, 2012 | 4081 | 4122 | 4081 | 4120 | 0 | +39.00(+0.96%) |
May 28, 2012 | 4108 | 4121 | 4077 | 4081 | 0 | +0.00(+0.00%) |
May 27, 2012 | 4108 | 4121 | 4077 | 4081 | 0 | +0.00(+0.00%) |
May 26, 2012 | 4108 | 4121 | 4077 | 4081 | 0 | -25.00(-0.61%) |
May 25, 2012 | 4120 | 4140 | 4102 | 4106 | 0 | -12.60(-0.31%) |
May 24, 2012 | 4170 | 4170 | 4119 | 4119 | 0 | -54.70(-1.31%) |
May 23, 2012 | 4134 | 4174 | 4134 | 4174 | 0 | +49.10(+1.19%) |
May 22, 2012 | 4105 | 4138 | 4094 | 4124 | 0 | +25.60(+0.62%) |
May 21, 2012 | 4193 | 4193 | 4079 | 4099 | 0 | +0.00(+0.00%) |
May 20, 2012 | 4193 | 4193 | 4079 | 4099 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4208 | 4194 | 4079 | 4099 | 0 | -109.70(-2.61%) |
May 18, 2012 | 4218 | 4233 | 4187 | 4208 | 0 | -6.20(-0.15%) |
May 17, 2012 | 4304 | 4304 | 4215 | 4215 | 0 | -101.60(-2.35%) |
May 16, 2012 | 4342 | 4342 | 4302 | 4316 | 0 | -35.60(-0.82%) |
May 15, 2012 | 4345 | 4360 | 4340 | 4352 | 0 | +9.20(+0.21%) |
May 14, 2012 | 4354 | 4359 | 4333 | 4343 | 0 | +0.00(+0.00%) |
May 13, 2012 | 4354 | 4359 | 4333 | 4343 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4354 | 4359 | 4333 | 4343 | 0 | -11.10(-0.25%) |
May 11, 2012 | 4327 | 4354 | 4327 | 4354 | 0 | +21.60(+0.50%) |
May 10, 2012 | 4372 | 4373 | 4316 | 4332 | 0 | +0.00(+0.00%) |
May 09, 2012 | 4376 | 4373 | 4316 | 4332 | 0 | -29.40(-0.67%) |
May 08, 2012 | 4459 | 4459 | 4359 | 4362 | 0 | +0.00(+0.00%) |
May 07, 2012 | 4459 | 4459 | 4359 | 4362 | 0 | -97.80(-2.19%) |
May 06, 2012 | 4494 | 4494 | 4452 | 4459 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4494 | 4494 | 4452 | 4459 | 0 | +0.00(+0.00%) |
May 04, 2012 | 4494 | 4494 | 4452 | 4459 | 0 | -45.40(-1.01%) |
May 03, 2012 | 4503 | 4513 | 4497 | 4505 | 0 | +7.50(+0.17%) |
May 02, 2012 | 4469 | 4515 | 4469 | 4497 | 0 | +30.10(+0.67%) |
May 01, 2012 | 4444 | 4468 | 4443 | 4467 | 0 | +33.80(+0.76%) |
Apr 30, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4446 | 4456 | 4433 | 4433 | 0 | -11.60(-0.26%) |
Apr 27, 2012 | 4442 | 4466 | 4438 | 4445 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 4434 | 4466 | 4438 | 4445 | 0 | +11.10(+0.25%) |
Apr 25, 2012 | 4423 | 4447 | 4416 | 4434 | 0 | +3.60(+0.08%) |
Apr 24, 2012 | 4443 | 4443 | 4429 | 4430 | 0 | -14.10(-0.32%) |
Apr 23, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +0.00(+0.00%) |
Apr 22, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4438 | 4446 | 4432 | 4444 | 0 | +3.10(+0.07%) |
Apr 20, 2012 | 4428 | 4454 | 4426 | 4441 | 0 | +14.10(+0.32%) |
Apr 19, 2012 | 4380 | 4427 | 4380 | 4427 | 0 | +58.40(+1.34%) |
Apr 18, 2012 | 4382 | 4401 | 4367 | 4369 | 0 | -13.70(-0.31%) |
Apr 17, 2012 | 4394 | 4394 | 4369 | 4382 | 0 | -21.70(-0.49%) |
Apr 16, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +0.00(+0.00%) |
Apr 15, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4374 | 4411 | 4374 | 4404 | 0 | +42.50(+0.97%) |
Apr 13, 2012 | 4330 | 4362 | 4330 | 4362 | 0 | +34.40(+0.79%) |
Apr 12, 2012 | 4363 | 4363 | 4327 | 4327 | 0 | -46.40(-1.06%) |
Apr 11, 2012 | 4393 | 4393 | 4357 | 4374 | 0 | -3.00(-0.07%) |
Apr 10, 2012 | 4402 | 4393 | 4357 | 4377 | 0 | -25.60(-0.58%) |
Apr 09, 2012 | 4408 | 4409 | 4370 | 4402 | 0 | -16.60(-0.38%) |
Apr 05, 2012 | 4416 | 4425 | 4402 | 4419 | 0 | -5.50(-0.12%) |
Apr 04, 2012 | 4423 | 4438 | 4415 | 4424 | 0 | +8.00(+0.18%) |
Apr 03, 2012 | 4432 | 4461 | 4414 | 4416 | 0 | -3.60(-0.08%) |
Apr 02, 2012 | 4424 | 4443 | 4420 | 4420 | 0 | +0.00(+0.00%) |
Apr 01, 2012 | 4424 | 4443 | 4420 | 4420 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4422 | 4443 | 4420 | 4420 | 0 | -2.00(-0.05%) |
Mar 30, 2012 | 4428 | 4434 | 4415 | 4422 | 0 | +30.40(+0.69%) |
Mar 29, 2012 | 4365 | 4398 | 4365 | 4392 | 0 | +0.00(+0.00%) |
Mar 28, 2012 | 4365 | 4398 | 4365 | 4392 | 0 | +36.40(+0.84%) |
Mar 27, 2012 | 4360 | 4381 | 4355 | 4355 | 0 | -5.50(-0.13%) |
Mar 26, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | +0.00(+0.00%) |
Mar 25, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4355 | 4367 | 4329 | 4361 | 0 | -4.20(-0.10%) |
Mar 23, 2012 | 4345 | 4373 | 4344 | 4365 | 0 | +17.90(+0.41%) |
Mar 22, 2012 | 4357 | 4366 | 4334 | 4347 | 0 | -18.60(-0.43%) |
Mar 21, 2012 | 4383 | 4383 | 4355 | 4366 | 0 | -15.60(-0.36%) |
Mar 20, 2012 | 4371 | 4398 | 4370 | 4381 | 0 | +16.50(+0.38%) |
Mar 19, 2012 | 4368 | 4374 | 4355 | 4365 | 0 | +0.00(+0.00%) |
Mar 18, 2012 | 4367 | 4374 | 4355 | 4365 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4368 | 4374 | 4355 | 4365 | 0 | -2.20(-0.05%) |
Mar 16, 2012 | 4371 | 4371 | 4354 | 4367 | 0 | -8.70(-0.20%) |
Mar 15, 2012 | 4349 | 4383 | 4348 | 4376 | 0 | +39.10(+0.90%) |
Mar 14, 2012 | 4294 | 4342 | 4294 | 4336 | 0 | +48.30(+1.13%) |
Mar 13, 2012 | 4303 | 4304 | 4285 | 4288 | 0 | -12.30(-0.29%) |
Mar 12, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +0.00(+0.00%) |
Mar 11, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 4271 | 4304 | 4270 | 4300 | 0 | +38.30(+0.90%) |
Mar 09, 2012 | 4242 | 4266 | 4238 | 4262 | 0 | +27.80(+0.66%) |
Mar 08, 2012 | 4285 | 4285 | 4234 | 4234 | 0 | -61.10(-1.42%) |
Mar 07, 2012 | 4346 | 4346 | 4293 | 4296 | 0 | -58.70(-1.35%) |
Mar 06, 2012 | 4360 | 4364 | 4344 | 4354 | 0 | -9.90(-0.23%) |
Mar 05, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +0.00(+0.00%) |
Mar 04, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 4354 | 4381 | 4354 | 4364 | 0 | +18.10(+0.42%) |
Mar 02, 2012 | 4381 | 4381 | 4338 | 4346 | 0 | -42.10(-0.96%) |