Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2109 | 2115 | 2080 | 2094 | 12,522,600 | -12.24(-0.58%) |
May 30, 2012 | 2119 | 2131 | 2092 | 2106 | 12,359,800 | -24.39(-1.14%) |
May 29, 2012 | 2119 | 2135 | 2110 | 2130 | 13,108,600 | +12.53(+0.59%) |
May 28, 2012 | 2134 | 2143 | 2110 | 2118 | 8,186,400 | -1.78(-0.08%) |
May 27, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2116 | 2134 | 2101 | 2119 | 15,105,400 | +5.84(+0.28%) |
May 24, 2012 | 2112 | 2120 | 2080 | 2114 | 16,001,000 | +24.11(+1.15%) |
May 23, 2012 | 2125 | 2125 | 2085 | 2089 | 17,188,600 | -52.92(-2.47%) |
May 22, 2012 | 2102 | 2149 | 2101 | 2142 | 19,836,200 | +48.61(+2.32%) |
May 21, 2012 | 2077 | 2099 | 2072 | 2094 | 16,417,000 | +19.92(+0.96%) |
May 20, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2067 | 2091 | 2053 | 2074 | 21,761,600 | -7.32(-0.35%) |
May 17, 2012 | 2107 | 2107 | 2067 | 2081 | 14,004,600 | -22.61(-1.07%) |
May 16, 2012 | 2092 | 2123 | 2076 | 2104 | 26,874,600 | +0.62(+0.03%) |
May 15, 2012 | 2146 | 2151 | 2095 | 2103 | 21,662,600 | -31.36(-1.47%) |
May 14, 2012 | 2170 | 2172 | 2124 | 2135 | 17,488,200 | -49.88(-2.28%) |
May 13, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 11, 2012 | 2179 | 2186 | 2155 | 2184 | 17,472,000 | -2.82(-0.13%) |
May 10, 2012 | 2176 | 2190 | 2145 | 2187 | 26,637,600 | +27.26(+1.26%) |
May 09, 2012 | 2171 | 2178 | 2135 | 2160 | 21,911,000 | -10.62(-0.49%) |
May 08, 2012 | 2189 | 2206 | 2167 | 2171 | 0 | -9.81(-0.45%) |
May 07, 2012 | 2139 | 2183 | 2133 | 2180 | 16,357,600 | +13.67(+0.63%) |
May 06, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 05, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2196 | 2201 | 2160 | 2167 | 22,525,800 | -28.23(-1.29%) |
May 03, 2012 | 2207 | 2213 | 2187 | 2195 | 19,442,400 | -15.50(-0.70%) |
May 02, 2012 | 2236 | 2241 | 2205 | 2210 | 23,432,200 | +2.04(+0.09%) |