Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1241 | 1254 | 1238 | 1248 | 0 | +0.37(+0.03%) |
Apr 27, 2012 | 1243 | 1253 | 1236 | 1248 | 0 | +7.95(+0.64%) |
Apr 26, 2012 | 1234 | 1245 | 1227 | 1240 | 0 | +2.43(+0.20%) |
Apr 25, 2012 | 1232 | 1244 | 1227 | 1238 | 0 | +7.87(+0.64%) |
Apr 24, 2012 | 1215 | 1233 | 1217 | 1230 | 0 | +13.74(+1.13%) |
Apr 23, 2012 | 1212 | 1223 | 1206 | 1216 | 0 | -9.74(-0.79%) |
Apr 20, 2012 | 1214 | 1232 | 1214 | 1226 | 0 | +12.86(+1.06%) |
Apr 19, 2012 | 1210 | 1222 | 1206 | 1213 | 0 | -2.00(-0.16%) |
Apr 18, 2012 | 1214 | 1224 | 1206 | 1215 | 0 | -4.96(-0.41%) |
Apr 17, 2012 | 1210 | 1226 | 1207 | 1220 | 0 | +9.93(+0.82%) |
Apr 16, 2012 | 1203 | 1217 | 1200 | 1210 | 0 | +6.61(+0.55%) |
Apr 13, 2012 | 1203 | 1219 | 1201 | 1203 | 0 | -11.33(-0.93%) |
Apr 12, 2012 | 1205 | 1221 | 1203 | 1215 | 0 | +6.75(+0.56%) |
Apr 11, 2012 | 1209 | 1218 | 1203 | 1208 | 0 | +4.51(+0.37%) |
Apr 10, 2012 | 1210 | 1221 | 1198 | 1203 | 0 | -17.06(-1.40%) |
Apr 09, 2012 | 1213 | 1226 | 1214 | 1220 | 0 | -8.30(-0.68%) |
Apr 05, 2012 | 1229 | 1237 | 1221 | 1229 | 0 | -4.81(-0.39%) |
Apr 04, 2012 | 1233 | 1240 | 1225 | 1234 | 0 | -8.30(-0.67%) |
Apr 03, 2012 | 1239 | 1249 | 1231 | 1242 | 0 | -5.78(-0.46%) |
Apr 02, 2012 | 1220 | 1253 | 1230 | 1248 | 0 | +12.67(+1.03%) |
Mar 30, 2012 | 1236 | 1242 | 1228 | 1235 | 0 | +2.97(+0.24%) |
Mar 29, 2012 | 1213 | 1235 | 1215 | 1232 | 0 | +1.73(+0.14%) |
Mar 28, 2012 | 1225 | 1243 | 1223 | 1230 | 0 | -11.52(-0.93%) |
Mar 27, 2012 | 1228 | 1249 | 1236 | 1242 | 0 | +0.24(+0.02%) |
Mar 26, 2012 | 1232 | 1246 | 1231 | 1242 | 0 | +12.91(+1.05%) |
Mar 23, 2012 | 1222 | 1234 | 1220 | 1229 | 0 | +2.50(+0.20%) |
Mar 22, 2012 | 1220 | 1231 | 1216 | 1226 | 0 | -2.50(-0.20%) |
Mar 21, 2012 | 1226 | 1236 | 1222 | 1229 | 0 | -2.20(-0.18%) |
Mar 20, 2012 | 1224 | 1237 | 1223 | 1231 | 0 | -3.19(-0.26%) |
Mar 19, 2012 | 1236 | 1246 | 1228 | 1234 | 0 | -4.29(-0.35%) |
Mar 16, 2012 | 1231 | 1247 | 1231 | 1238 | 0 | -2.75(-0.22%) |
Mar 15, 2012 | 1232 | 1249 | 1231 | 1241 | 0 | -1.20(-0.10%) |
Mar 14, 2012 | 1246 | 1261 | 1237 | 1242 | 0 | -16.62(-1.32%) |
Mar 13, 2012 | 1246 | 1262 | 1244 | 1259 | 0 | +10.41(+0.83%) |
Mar 12, 2012 | 1243 | 1254 | 1238 | 1248 | 0 | +4.21(+0.34%) |
Mar 09, 2012 | 1235 | 1250 | 1232 | 1244 | 0 | +6.07(+0.49%) |
Mar 08, 2012 | 1231 | 1243 | 1228 | 1238 | 0 | +7.16(+0.58%) |
Mar 07, 2012 | 1224 | 1236 | 1218 | 1231 | 0 | +2.99(+0.24%) |
Mar 06, 2012 | 1230 | 1240 | 1220 | 1228 | 0 | -15.98(-1.28%) |
Mar 05, 2012 | 1233 | 1248 | 1228 | 1244 | 0 | +3.12(+0.25%) |
Mar 02, 2012 | 1236 | 1250 | 1231 | 1241 | 0 | -3.24(-0.26%) |
Mar 01, 2012 | 1244 | 1253 | 1235 | 1244 | 0 | +3.51(+0.28%) |
Feb 29, 2012 | 1234 | 1251 | 1228 | 1241 | 0 | +4.90(+0.40%) |
Feb 28, 2012 | 1236 | 1248 | 1227 | 1236 | 0 | -3.11(-0.25%) |
Feb 27, 2012 | 1232 | 1248 | 1230 | 1239 | 0 | -4.15(-0.33%) |
Feb 24, 2012 | 1241 | 1249 | 1233 | 1243 | 0 | +2.77(+0.22%) |
Feb 23, 2012 | 1236 | 1249 | 1228 | 1240 | 0 | +5.14(+0.42%) |
Feb 22, 2012 | 1233 | 1243 | 1227 | 1235 | 0 | +1.30(+0.11%) |
Feb 21, 2012 | 1236 | 1245 | 1224 | 1234 | 0 | -4.78(-0.39%) |
Feb 17, 2012 | 1239 | 1239 | 1239 | 0 | +0.64(+0.05%) | |
Feb 16, 2012 | 1224 | 1243 | 1221 | 1238 | 0 | +15.19(+1.24%) |
Feb 15, 2012 | 1224 | 1234 | 1216 | 1223 | 0 | -3.85(-0.31%) |
Feb 14, 2012 | 1220 | 1232 | 1215 | 1227 | 0 | -0.55(-0.04%) |
Feb 13, 2012 | 1228 | 1238 | 1222 | 1227 | 0 | +2.98(+0.24%) |
Feb 10, 2012 | 1218 | 1232 | 1216 | 1224 | 0 | -8.33(-0.68%) |
Feb 09, 2012 | 1230 | 1242 | 1225 | 1233 | 0 | -4.41(-0.36%) |
Feb 08, 2012 | 1232 | 1243 | 1227 | 1237 | 0 | +0.97(+0.08%) |
Feb 07, 2012 | 1216 | 1241 | 1219 | 1236 | 0 | +10.49(+0.86%) |
Feb 06, 2012 | 1222 | 1231 | 1216 | 1225 | 0 | -2.85(-0.23%) |
Feb 03, 2012 | 1222 | 1236 | 1219 | 1228 | 0 | +6.65(+0.54%) |
Feb 02, 2012 | 1216 | 1230 | 1213 | 1222 | 0 | -2.22(-0.18%) |