Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 1965 | 1999 | 1951 | 1986 | 0 | +14.28(+0.72%) |
Mar 30, 2012 | 1974 | 1988 | 1949 | 1971 | 0 | -1.41(-0.07%) |
Mar 29, 2012 | 1944 | 1979 | 1943 | 1973 | 0 | +16.15(+0.83%) |
Mar 28, 2012 | 1980 | 2001 | 1937 | 1957 | 0 | -9.91(-0.50%) |
Mar 27, 2012 | 1987 | 2000 | 1964 | 1966 | 0 | -14.76(-0.75%) |
Mar 26, 2012 | 1956 | 1989 | 1945 | 1981 | 0 | +38.71(+1.99%) |
Mar 23, 2012 | 1922 | 1951 | 1921 | 1942 | 0 | +21.34(+1.11%) |
Mar 22, 2012 | 1900 | 1931 | 1888 | 1921 | 0 | +12.11(+0.63%) |
Mar 21, 2012 | 1923 | 1933 | 1906 | 1909 | 0 | -15.82(-0.82%) |
Mar 20, 2012 | 1918 | 1932 | 1907 | 1925 | 0 | -5.14(-0.27%) |
Mar 19, 2012 | 1921 | 1946 | 1913 | 1930 | 0 | +10.73(+0.56%) |
Mar 16, 2012 | 1934 | 1954 | 1915 | 1919 | 0 | -30.40(-1.56%) |
Mar 15, 2012 | 1904 | 1964 | 1899 | 1950 | 0 | +43.76(+2.30%) |
Mar 14, 2012 | 1909 | 1917 | 1887 | 1906 | 0 | -12.15(-0.63%) |
Mar 13, 2012 | 1892 | 1920 | 1885 | 1918 | 0 | +38.96(+2.07%) |
Mar 12, 2012 | 1871 | 1892 | 1861 | 1879 | 0 | +11.69(+0.63%) |
Mar 09, 2012 | 1853 | 1882 | 1848 | 1867 | 0 | +12.81(+0.69%) |
Mar 08, 2012 | 1832 | 1869 | 1827 | 1855 | 0 | +44.73(+2.47%) |
Mar 07, 2012 | 1779 | 1818 | 1772 | 1810 | 0 | +36.48(+2.06%) |
Mar 06, 2012 | 1773 | 1790 | 1762 | 1773 | 0 | -22.47(-1.25%) |
Mar 05, 2012 | 1796 | 1818 | 1785 | 1796 | 0 | -8.95(-0.50%) |
Mar 02, 2012 | 1810 | 1822 | 1794 | 1805 | 0 | -11.01(-0.61%) |
Mar 01, 2012 | 1797 | 1826 | 1794 | 1816 | 0 | +22.49(+1.25%) |
Feb 29, 2012 | 1787 | 1811 | 1783 | 1793 | 0 | -1.77(-0.10%) |
Feb 28, 2012 | 1803 | 1817 | 1785 | 1795 | 0 | -14.97(-0.83%) |
Feb 27, 2012 | 1785 | 1817 | 1781 | 1810 | 0 | -1.73(-0.10%) |
Feb 24, 2012 | 1794 | 1815 | 1789 | 1812 | 0 | +5.18(+0.29%) |
Feb 23, 2012 | 1813 | 1825 | 1781 | 1807 | 0 | -3.10(-0.17%) |
Feb 22, 2012 | 1787 | 1840 | 1779 | 1810 | 0 | +32.35(+1.82%) |
Feb 21, 2012 | 1757 | 1793 | 1751 | 1777 | 0 | +24.55(+1.40%) |
Feb 17, 2012 | 1753 | 1753 | 1753 | 0 | -15.21(-0.86%) | |
Feb 16, 2012 | 1760 | 1780 | 1741 | 1768 | 0 | +10.47(+0.60%) |
Feb 15, 2012 | 1765 | 1779 | 1737 | 1758 | 0 | -5.47(-0.31%) |
Feb 14, 2012 | 1719 | 1767 | 1711 | 1763 | 0 | +27.00(+1.56%) |
Feb 13, 2012 | 1737 | 1753 | 1727 | 1736 | 0 | +11.38(+0.66%) |
Feb 10, 2012 | 1743 | 1753 | 1703 | 1725 | 0 | -38.25(-2.17%) |
Feb 09, 2012 | 1747 | 1764 | 1730 | 1763 | 0 | +19.08(+1.09%) |
Feb 08, 2012 | 1743 | 1758 | 1717 | 1744 | 0 | -6.33(-0.36%) |
Feb 07, 2012 | 1744 | 1765 | 1730 | 1750 | 0 | +6.69(+0.38%) |
Feb 06, 2012 | 1758 | 1768 | 1736 | 1743 | 0 | -25.94(-1.47%) |
Feb 03, 2012 | 1754 | 1777 | 1748 | 1769 | 0 | +28.84(+1.66%) |
Feb 02, 2012 | 1731 | 1752 | 1722 | 1741 | 0 | +7.68(+0.44%) |