Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3488 | 3503 | 3428 | 3489 | 0 | +7.38(+0.21%) |
May 30, 2012 | 3490 | 3507 | 3460 | 3481 | 0 | -52.15(-1.48%) |
May 29, 2012 | 3496 | 3550 | 3484 | 3533 | 0 | +63.84(+1.84%) |
May 25, 2012 | 3470 | 3470 | 3470 | 0 | -11.24(-0.32%) | |
May 24, 2012 | 3540 | 3575 | 3429 | 3481 | 0 | -28.70(-0.82%) |
May 23, 2012 | 3429 | 3521 | 3422 | 3509 | 0 | +113.63(+3.35%) |
May 22, 2012 | 3417 | 3457 | 3373 | 3396 | 0 | -15.39(-0.45%) |
May 21, 2012 | 3297 | 3416 | 3282 | 3411 | 0 | +126.23(+3.84%) |
May 18, 2012 | 3319 | 3388 | 3278 | 3285 | 0 | -13.50(-0.41%) |
May 17, 2012 | 3401 | 3402 | 3295 | 3298 | 0 | -93.00(-2.74%) |
May 16, 2012 | 3425 | 3457 | 3381 | 3391 | 0 | -18.84(-0.55%) |
May 15, 2012 | 3435 | 3459 | 3394 | 3410 | 0 | -18.03(-0.53%) |
May 14, 2012 | 3483 | 3491 | 3426 | 3428 | 0 | -87.45(-2.49%) |
May 11, 2012 | 3486 | 3559 | 3485 | 3516 | 0 | +10.91(+0.31%) |
May 10, 2012 | 3494 | 3547 | 3478 | 3505 | 0 | +46.71(+1.35%) |
May 09, 2012 | 3431 | 3504 | 3419 | 3458 | 0 | -4.85(-0.14%) |
May 08, 2012 | 3517 | 3523 | 3391 | 3463 | 0 | -83.88(-2.36%) |
May 07, 2012 | 3527 | 3569 | 3515 | 3547 | 0 | -2.68(-0.08%) |
May 04, 2012 | 3579 | 3595 | 3532 | 3550 | 0 | -67.96(-1.88%) |
May 03, 2012 | 3674 | 3684 | 3615 | 3618 | 0 | -81.51(-2.20%) |
May 02, 2012 | 3671 | 3715 | 3647 | 3699 | 0 | +17.82(+0.48%) |
May 01, 2012 | 3671 | 3730 | 3654 | 3681 | 0 | +19.49(+0.53%) |
Apr 30, 2012 | 3665 | 3686 | 3634 | 3662 | 0 | -4.60(-0.13%) |
Apr 27, 2012 | 3715 | 3731 | 3608 | 3666 | 0 | -185.46(-4.81%) |
Apr 26, 2012 | 3803 | 3884 | 3777 | 3852 | 0 | +67.92(+1.79%) |
Apr 25, 2012 | 3725 | 3802 | 3706 | 3784 | 0 | +104.92(+2.85%) |
Apr 24, 2012 | 3732 | 3784 | 3661 | 3679 | 0 | -31.50(-0.85%) |
Apr 23, 2012 | 3714 | 3728 | 3660 | 3710 | 0 | -37.58(-1.00%) |
Apr 20, 2012 | 3745 | 3794 | 3738 | 3748 | 0 | +18.10(+0.49%) |
Apr 19, 2012 | 3832 | 3837 | 3713 | 3730 | 0 | -100.10(-2.61%) |
Apr 18, 2012 | 3761 | 3862 | 3748 | 3830 | 0 | +88.12(+2.35%) |
Apr 17, 2012 | 3819 | 3821 | 3711 | 3742 | 0 | -59.45(-1.56%) |
Apr 16, 2012 | 3935 | 3941 | 3791 | 3801 | 0 | -117.54(-3.00%) |
Apr 13, 2012 | 3836 | 3940 | 3805 | 3919 | 0 | +60.90(+1.58%) |
Apr 12, 2012 | 3788 | 3863 | 3763 | 3858 | 0 | +78.51(+2.08%) |
Apr 11, 2012 | 3664 | 3782 | 3652 | 3780 | 0 | +151.65(+4.18%) |
Apr 10, 2012 | 3693 | 3706 | 3616 | 3628 | 0 | -45.33(-1.23%) |
Apr 09, 2012 | 3659 | 3706 | 3651 | 3673 | 0 | -44.42(-1.19%) |
Apr 05, 2012 | 3654 | 3737 | 3651 | 3718 | 0 | +72.71(+1.99%) |
Apr 04, 2012 | 3664 | 3689 | 3626 | 3645 | 0 | -2.53(-0.07%) |
Apr 03, 2012 | 3629 | 3663 | 3613 | 3647 | 0 | +18.38(+0.51%) |
Apr 02, 2012 | 3587 | 3645 | 3584 | 3629 | 0 | +42.27(+1.18%) |
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%) |