Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1199 | 1215 | 1195 | 1208 | 0 | +9.78(+0.82%) |
May 30, 2012 | 1202 | 1212 | 1194 | 1198 | 0 | -10.04(-0.83%) |
May 29, 2012 | 1206 | 1211 | 1197 | 1208 | 0 | +6.05(+0.50%) |
May 25, 2012 | 1202 | 1202 | 1202 | 0 | +1.25(+0.10%) | |
May 24, 2012 | 1197 | 1207 | 1190 | 1201 | 0 | +4.72(+0.39%) |
May 23, 2012 | 1199 | 1205 | 1188 | 1196 | 0 | -5.59(-0.47%) |
May 22, 2012 | 1197 | 1206 | 1192 | 1202 | 0 | +5.97(+0.50%) |
May 21, 2012 | 1197 | 1205 | 1185 | 1196 | 0 | -1.06(-0.09%) |
May 18, 2012 | 1204 | 1212 | 1194 | 1197 | 0 | -5.55(-0.46%) |
May 17, 2012 | 1212 | 1215 | 1200 | 1202 | 0 | -8.38(-0.69%) |
May 16, 2012 | 1213 | 1219 | 1206 | 1211 | 0 | +0.81(+0.07%) |
May 15, 2012 | 1217 | 1222 | 1205 | 1210 | 0 | -18.29(-1.49%) |
May 14, 2012 | 1225 | 1235 | 1220 | 1228 | 0 | -5.03(-0.41%) |
May 11, 2012 | 1230 | 1241 | 1226 | 1233 | 0 | -1.84(-0.15%) |
May 10, 2012 | 1228 | 1241 | 1222 | 1235 | 0 | +14.20(+1.16%) |
May 09, 2012 | 1214 | 1228 | 1210 | 1221 | 0 | -0.84(-0.07%) |
May 08, 2012 | 1212 | 1225 | 1208 | 1222 | 0 | +6.08(+0.50%) |
May 07, 2012 | 1217 | 1222 | 1209 | 1216 | 0 | -5.77(-0.47%) |
May 04, 2012 | 1219 | 1232 | 1214 | 1222 | 0 | +0.00(+0.00%) |
May 03, 2012 | 1230 | 1240 | 1218 | 1222 | 0 | -7.74(-0.63%) |
May 02, 2012 | 1233 | 1239 | 1224 | 1229 | 0 | -7.85(-0.63%) |
May 01, 2012 | 1231 | 1243 | 1226 | 1237 | 0 | +7.43(+0.60%) |
Apr 30, 2012 | 1224 | 1231 | 1219 | 1230 | 0 | +3.86(+0.31%) |
Apr 27, 2012 | 1222 | 1230 | 1216 | 1226 | 0 | +7.83(+0.64%) |
Apr 26, 2012 | 1209 | 1221 | 1204 | 1218 | 0 | +7.63(+0.63%) |
Apr 25, 2012 | 1208 | 1214 | 1201 | 1210 | 0 | +7.59(+0.63%) |
Apr 24, 2012 | 1194 | 1205 | 1192 | 1203 | 0 | +9.52(+0.80%) |
Apr 23, 2012 | 1193 | 1197 | 1187 | 1193 | 0 | -6.27(-0.52%) |
Apr 20, 2012 | 1189 | 1202 | 1186 | 1200 | 0 | +12.96(+1.09%) |
Apr 19, 2012 | 1190 | 1195 | 1181 | 1187 | 0 | -3.41(-0.29%) |
Apr 18, 2012 | 1193 | 1199 | 1186 | 1190 | 0 | -6.79(-0.57%) |
Apr 17, 2012 | 1194 | 1200 | 1182 | 1197 | 0 | +7.99(+0.67%) |
Apr 16, 2012 | 1179 | 1194 | 1176 | 1189 | 0 | +12.16(+1.03%) |
Apr 13, 2012 | 1179 | 1192 | 1174 | 1177 | 0 | -3.58(-0.30%) |
Apr 12, 2012 | 1177 | 1184 | 1169 | 1180 | 0 | +4.67(+0.40%) |
Apr 11, 2012 | 1181 | 1183 | 1171 | 1176 | 0 | +2.90(+0.25%) |
Apr 10, 2012 | 1186 | 1188 | 1168 | 1173 | 0 | -16.57(-1.39%) |
Apr 09, 2012 | 1185 | 1194 | 1184 | 1189 | 0 | -6.44(-0.54%) |
Apr 05, 2012 | 1202 | 1205 | 1189 | 1196 | 0 | -9.83(-0.82%) |
Apr 04, 2012 | 1203 | 1210 | 1199 | 1205 | 0 | -4.46(-0.37%) |
Apr 03, 2012 | 1213 | 1216 | 1200 | 1210 | 0 | -2.80(-0.23%) |
Apr 02, 2012 | 1209 | 1219 | 1202 | 1213 | 0 | +3.55(+0.29%) |
Mar 30, 2012 | 1207 | 1213 | 1201 | 1209 | 0 | +6.47(+0.54%) |
Mar 29, 2012 | 1191 | 1204 | 1184 | 1203 | 0 | +6.73(+0.56%) |
Mar 28, 2012 | 1203 | 1207 | 1190 | 1196 | 0 | -9.87(-0.82%) |
Mar 27, 2012 | 1203 | 1210 | 1199 | 1206 | 0 | +3.48(+0.29%) |
Mar 26, 2012 | 1199 | 1206 | 1194 | 1202 | 0 | +10.85(+0.91%) |
Mar 23, 2012 | 1191 | 1197 | 1187 | 1191 | 0 | -0.06(-0.01%) |
Mar 22, 2012 | 1185 | 1195 | 1181 | 1192 | 0 | +2.38(+0.20%) |
Mar 21, 2012 | 1191 | 1195 | 1185 | 1189 | 0 | -1.97(-0.17%) |
Mar 20, 2012 | 1185 | 1195 | 1182 | 1191 | 0 | +2.15(+0.18%) |
Mar 19, 2012 | 1191 | 1200 | 1187 | 1189 | 0 | -3.12(-0.26%) |
Mar 16, 2012 | 1196 | 1199 | 1187 | 1192 | 0 | -4.74(-0.40%) |
Mar 15, 2012 | 1201 | 1204 | 1188 | 1197 | 0 | -1.51(-0.13%) |
Mar 14, 2012 | 1216 | 1219 | 1195 | 1198 | 0 | -17.59(-1.45%) |
Mar 13, 2012 | 1216 | 1220 | 1208 | 1216 | 0 | +2.09(+0.17%) |
Mar 12, 2012 | 1201 | 1216 | 1198 | 1214 | 0 | +13.61(+1.13%) |
Mar 09, 2012 | 1197 | 1205 | 1188 | 1200 | 0 | +5.71(+0.48%) |
Mar 08, 2012 | 1193 | 1198 | 1187 | 1195 | 0 | +6.47(+0.54%) |
Mar 07, 2012 | 1187 | 1192 | 1177 | 1188 | 0 | -0.41(-0.03%) |
Mar 06, 2012 | 1189 | 1194 | 1180 | 1188 | 0 | -7.23(-0.60%) |
Mar 05, 2012 | 1190 | 1199 | 1183 | 1196 | 0 | +2.04(+0.17%) |
Mar 02, 2012 | 1193 | 1199 | 1187 | 1194 | 0 | -0.06(-0.01%) |