Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 1567 | 1607 | 1554 | 1602 | 0 | -0.85(-0.05%) |
Jun 29, 2012 | 1567 | 1607 | 1554 | 1602 | 0 | +61.31(+3.98%) |
Jun 28, 2012 | 1597 | 1605 | 1523 | 1541 | 0 | -63.98(-3.99%) |
Jun 27, 2012 | 1600 | 1621 | 1589 | 1605 | 0 | +11.46(+0.72%) |
Jun 26, 2012 | 1582 | 1609 | 1572 | 1594 | 0 | +10.73(+0.68%) |
Jun 25, 2012 | 1586 | 1595 | 1564 | 1583 | 0 | -26.18(-1.63%) |
Jun 22, 2012 | 1597 | 1622 | 1588 | 1609 | 0 | +16.95(+1.06%) |
Jun 21, 2012 | 1628 | 1641 | 1586 | 1592 | 0 | -42.75(-2.61%) |
Jun 20, 2012 | 1595 | 1655 | 1575 | 1635 | 0 | +43.79(+2.75%) |
Jun 19, 2012 | 1607 | 1621 | 1572 | 1591 | 0 | -6.65(-0.42%) |
Jun 18, 2012 | 1619 | 1634 | 1578 | 1598 | 0 | -28.46(-1.75%) |
Jun 15, 2012 | 1631 | 1654 | 1594 | 1626 | 0 | -1.92(-0.12%) |
Jun 14, 2012 | 1623 | 1643 | 1603 | 1628 | 0 | -8.18(-0.50%) |
Jun 13, 2012 | 1680 | 1688 | 1627 | 1636 | 0 | -49.33(-2.93%) |
Jun 12, 2012 | 1683 | 1699 | 1663 | 1686 | 0 | +12.23(+0.73%) |
Jun 11, 2012 | 1695 | 1706 | 1669 | 1673 | 0 | -14.68(-0.87%) |
Jun 08, 2012 | 1676 | 1696 | 1667 | 1688 | 0 | +2.28(+0.14%) |
Jun 07, 2012 | 1690 | 1704 | 1669 | 1686 | 0 | +12.28(+0.73%) |
Jun 06, 2012 | 1635 | 1678 | 1625 | 1674 | 0 | +46.07(+2.83%) |
Jun 05, 2012 | 1596 | 1635 | 1591 | 1627 | 0 | +20.46(+1.27%) |
Jun 04, 2012 | 1597 | 1619 | 1581 | 1607 | 0 | +11.15(+0.70%) |
Jun 02, 2012 | 1627 | 1640 | 1586 | 1596 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1627 | 1640 | 1586 | 1596 | 0 | -42.69(-2.61%) |
May 31, 2012 | 1646 | 1659 | 1610 | 1639 | 0 | -12.23(-0.74%) |
May 30, 2012 | 1664 | 1679 | 1646 | 1651 | 0 | -32.62(-1.94%) |
May 29, 2012 | 1686 | 1697 | 1666 | 1683 | 0 | +12.94(+0.77%) |
May 25, 2012 | 1670 | 1670 | 1670 | 0 | +1.58(+0.09%) | |
May 24, 2012 | 1729 | 1737 | 1658 | 1669 | 0 | -59.69(-3.45%) |
May 23, 2012 | 1698 | 1733 | 1680 | 1729 | 0 | +8.30(+0.48%) |
May 22, 2012 | 1709 | 1743 | 1703 | 1720 | 0 | +9.94(+0.58%) |
May 21, 2012 | 1667 | 1725 | 1649 | 1710 | 0 | +32.12(+1.91%) |
May 18, 2012 | 1696 | 1704 | 1659 | 1678 | 0 | -11.56(-0.68%) |
May 17, 2012 | 1698 | 1716 | 1686 | 1690 | 0 | -14.94(-0.88%) |
May 16, 2012 | 1699 | 1725 | 1688 | 1705 | 0 | +12.82(+0.76%) |
May 15, 2012 | 1670 | 1718 | 1666 | 1692 | 0 | +19.55(+1.17%) |
May 14, 2012 | 1676 | 1701 | 1667 | 1672 | 0 | -28.62(-1.68%) |
May 11, 2012 | 1692 | 1728 | 1689 | 1701 | 0 | +0.23(+0.01%) |
May 10, 2012 | 1771 | 1780 | 1695 | 1701 | 0 | -67.19(-3.80%) |
May 09, 2012 | 1732 | 1773 | 1726 | 1768 | 0 | +12.81(+0.73%) |
May 08, 2012 | 1750 | 1762 | 1708 | 1755 | 0 | -4.98(-0.28%) |
May 07, 2012 | 1754 | 1774 | 1733 | 1760 | 0 | +0.38(+0.02%) |
May 04, 2012 | 1792 | 1799 | 1755 | 1760 | 0 | -46.76(-2.59%) |
May 03, 2012 | 1851 | 1861 | 1801 | 1806 | 0 | -54.00(-2.90%) |
May 02, 2012 | 1831 | 1872 | 1827 | 1860 | 0 | +12.58(+0.68%) |
May 01, 2012 | 1831 | 1861 | 1816 | 1848 | 0 | +28.32(+1.56%) |
Apr 30, 2012 | 1839 | 1851 | 1796 | 1820 | 0 | -17.86(-0.97%) |
Apr 27, 2012 | 1818 | 1857 | 1817 | 1837 | 0 | +17.55(+0.96%) |
Apr 26, 2012 | 1845 | 1865 | 1812 | 1820 | 0 | -38.56(-2.07%) |
Apr 25, 2012 | 1865 | 1883 | 1847 | 1858 | 0 | +11.45(+0.62%) |
Apr 24, 2012 | 1870 | 1880 | 1796 | 1847 | 0 | -27.98(-1.49%) |
Apr 23, 2012 | 1834 | 1892 | 1761 | 1875 | 0 | -92.06(-4.68%) |
Apr 20, 2012 | 1977 | 2002 | 1957 | 1967 | 0 | +7.12(+0.36%) |
Apr 19, 2012 | 1972 | 1999 | 1953 | 1960 | 0 | -8.69(-0.44%) |
Apr 18, 2012 | 1961 | 1986 | 1951 | 1969 | 0 | -10.70(-0.54%) |
Apr 17, 2012 | 1943 | 1989 | 1939 | 1979 | 0 | +44.25(+2.29%) |
Apr 16, 2012 | 1931 | 1948 | 1906 | 1935 | 0 | +7.70(+0.40%) |
Apr 13, 2012 | 1922 | 1946 | 1911 | 1927 | 0 | -6.28(-0.32%) |
Apr 12, 2012 | 1922 | 1945 | 1913 | 1934 | 0 | +13.27(+0.69%) |
Apr 11, 2012 | 1904 | 1951 | 1897 | 1920 | 0 | +29.32(+1.55%) |
Apr 10, 2012 | 1904 | 1924 | 1877 | 1891 | 0 | -13.01(-0.68%) |
Apr 09, 2012 | 1906 | 1928 | 1889 | 1904 | 0 | -42.61(-2.19%) |
Apr 05, 2012 | 1924 | 1959 | 1919 | 1947 | 0 | +9.29(+0.48%) |
Apr 04, 2012 | 1966 | 1974 | 1927 | 1937 | 0 | -40.72(-2.06%) |
Apr 03, 2012 | 1981 | 1996 | 1962 | 1978 | 0 | -7.46(-0.38%) |