Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2262 | 2273 | 2252 | 2266 | 18,295,200 | +12.31(+0.55%) |
Feb 28, 2012 | 2255 | 2258 | 2233 | 2254 | 20,686,000 | +0.00(+0.00%) |
Feb 27, 2012 | 2255 | 2258 | 2233 | 2254 | 0 | -8.36(-0.37%) |
Feb 26, 2012 | 2255 | 2264 | 2252 | 2262 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2255 | 2264 | 2252 | 2262 | 21,096,400 | +9.09(+0.40%) |
Feb 24, 2012 | 2252 | 2271 | 2243 | 2253 | 20,557,400 | -5.82(-0.26%) |
Feb 23, 2012 | 2283 | 2285 | 2255 | 2259 | 18,365,200 | -28.11(-1.23%) |
Feb 22, 2012 | 2305 | 2305 | 2273 | 2287 | 14,065,400 | -17.25(-0.75%) |
Feb 21, 2012 | 2289 | 2304 | 2285 | 2304 | 19,790,400 | +0.00(+0.00%) |
Feb 20, 2012 | 2289 | 2304 | 2285 | 2304 | 0 | +23.53(+1.03%) |
Feb 19, 2012 | 2278 | 2289 | 2274 | 2281 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2278 | 2289 | 2274 | 2281 | 19,428,400 | +22.56(+1.00%) |
Feb 17, 2012 | 2213 | 2260 | 2203 | 2258 | 22,103,000 | +25.63(+1.15%) |
Feb 16, 2012 | 2243 | 2259 | 2229 | 2233 | 19,697,600 | -1.77(-0.08%) |
Feb 15, 2012 | 2252 | 2263 | 2229 | 2234 | 20,605,800 | -23.72(-1.05%) |
Feb 14, 2012 | 2246 | 2260 | 2246 | 2258 | 15,236,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2246 | 2260 | 2246 | 2258 | 0 | +27.32(+1.22%) |
Feb 12, 2012 | 2263 | 2263 | 2228 | 2231 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2263 | 2263 | 2228 | 2231 | 24,466,000 | -39.85(-1.76%) |
Feb 10, 2012 | 2282 | 2285 | 2259 | 2271 | 30,998,200 | -9.59(-0.42%) |
Feb 09, 2012 | 2286 | 2296 | 2280 | 2280 | 27,887,200 | -6.04(-0.26%) |
Feb 08, 2012 | 2295 | 2300 | 2270 | 2286 | 15,886,600 | -2.09(-0.09%) |
Feb 07, 2012 | 2298 | 2298 | 2272 | 2288 | 20,642,000 | +0.00(+0.00%) |
Feb 06, 2012 | 2298 | 2298 | 2272 | 2288 | 0 | -16.23(-0.70%) |
Feb 05, 2012 | 2269 | 2305 | 2264 | 2305 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2269 | 2305 | 2264 | 2305 | 23,852,200 | +32.46(+1.43%) |
Feb 03, 2012 | 2272 | 2278 | 2255 | 2272 | 30,499,000 | +7.39(+0.33%) |
Feb 02, 2012 | 2210 | 2265 | 2210 | 2265 | 26,740,200 | +57.93(+2.63%) |
Feb 01, 2012 | 2210 | 2224 | 2197 | 2207 | 29,157,800 | +9.72(+0.44%) |
Jan 31, 2012 | 2224 | 2230 | 2195 | 2197 | 19,198,200 | +0.00(+0.00%) |
Jan 30, 2012 | 2224 | 2230 | 2195 | 2197 | 0 | -40.51(-1.81%) |
Jan 29, 2012 | 2244 | 2254 | 2232 | 2238 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2244 | 2254 | 2232 | 2238 | 26,202,200 | -14.44(-0.64%) |
Jan 27, 2012 | 2211 | 2252 | 2211 | 2252 | 44,860,400 | +57.50(+2.62%) |
Jan 26, 2012 | 2201 | 2210 | 2184 | 2195 | 15,684,400 | +1.66(+0.08%) |
Jan 25, 2012 | 2188 | 2196 | 2177 | 2193 | 21,619,600 | -12.89(-0.58%) |
Jan 24, 2012 | 2198 | 2211 | 2193 | 2206 | 31,121,200 | +0.00(+0.00%) |
Jan 23, 2012 | 2198 | 2211 | 2193 | 2206 | 0 | +6.68(+0.30%) |
Jan 22, 2012 | 2202 | 2209 | 2182 | 2199 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2202 | 2209 | 2182 | 2199 | 24,783,600 | +2.45(+0.11%) |
Jan 20, 2012 | 2160 | 2199 | 2153 | 2197 | 36,303,200 | +40.93(+1.90%) |
Jan 19, 2012 | 2156 | 2168 | 2138 | 2156 | 15,855,200 | -2.24(-0.10%) |
Jan 18, 2012 | 2146 | 2168 | 2140 | 2158 | 17,753,000 | +28.64(+1.35%) |
Jan 17, 2012 | 2110 | 2132 | 2105 | 2129 | 12,782,200 | +0.00(+0.00%) |
Jan 16, 2012 | 2110 | 2132 | 2105 | 2129 | 0 | +3.96(+0.19%) |
Jan 15, 2012 | 2145 | 2160 | 2104 | 2125 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 2145 | 2160 | 2104 | 2125 | 22,314,600 | -12.08(-0.57%) |
Jan 13, 2012 | 2133 | 2156 | 2123 | 2137 | 23,602,200 | -2.90(-0.14%) |
Jan 12, 2012 | 2128 | 2140 | 2122 | 2140 | 18,196,200 | +12.80(+0.60%) |
Jan 11, 2012 | 2103 | 2133 | 2098 | 2128 | 16,645,800 | +45.27(+2.17%) |
Jan 10, 2012 | 2099 | 2104 | 2077 | 2082 | 12,675,800 | +0.00(+0.00%) |
Jan 09, 2012 | 2099 | 2104 | 2077 | 2082 | 0 | -11.02(-0.53%) |
Jan 08, 2012 | 2095 | 2123 | 2086 | 2093 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 2095 | 2123 | 2086 | 2093 | 13,254,000 | -3.63(-0.17%) |
Jan 06, 2012 | 2128 | 2129 | 2087 | 2097 | 15,338,000 | -24.21(-1.14%) |
Jan 05, 2012 | 2137 | 2141 | 2116 | 2121 | 14,006,200 | -25.34(-1.18%) |
Jan 04, 2012 | 2117 | 2146 | 2103 | 2146 | 16,915,000 | +32.13(+1.52%) |
Jan 03, 2012 | 2087 | 2117 | 2082 | 2114 | 10,862,200 | +30.90(+1.48%) |
Jan 01, 2012 | 2071 | 2083 | 2058 | 2083 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 2071 | 2083 | 2058 | 2083 | 9,058,600 | +16.33(+0.79%) |
Dec 30, 2011 | 2046 | 2067 | 2039 | 2067 | 10,354,000 | +23.50(+1.15%) |
Dec 29, 2011 | 2051 | 2066 | 2041 | 2044 | 9,103,600 | -10.64(-0.52%) |
Dec 28, 2011 | 2057 | 2065 | 2049 | 2054 | 7,001,200 | +0.00(+0.00%) |
Dec 27, 2011 | 2057 | 2065 | 2049 | 2054 | 0 | -0.22(-0.01%) |
Dec 26, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 2054 | 2059 | 2046 | 2054 | 8,453,000 | +14.16(+0.69%) |
Dec 23, 2011 | 2032 | 2053 | 2032 | 2040 | 13,159,800 | +13.97(+0.69%) |
Dec 22, 2011 | 2061 | 2070 | 2021 | 2026 | 24,468,000 | -23.80(-1.16%) |
Dec 21, 2011 | 1997 | 2051 | 1995 | 2050 | 20,174,000 | +50.12(+2.51%) |
Dec 20, 2011 | 1990 | 2020 | 1988 | 2000 | 21,335,600 | +0.00(+0.00%) |
Dec 19, 2011 | 1990 | 2020 | 1988 | 2000 | 0 | -3.57(-0.18%) |
Dec 18, 2011 | 2006 | 2021 | 1997 | 2004 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 2006 | 2021 | 1997 | 2004 | 46,264,600 | +2.04(+0.10%) |
Dec 16, 2011 | 1993 | 2015 | 1981 | 2002 | 20,487,400 | +14.65(+0.74%) |
Dec 15, 2011 | 2023 | 2033 | 1985 | 1987 | 23,750,200 | -45.32(-2.23%) |
Dec 14, 2011 | 2034 | 2048 | 2021 | 2032 | 20,325,200 | +1.73(+0.09%) |
Dec 13, 2011 | 2076 | 2076 | 2030 | 2030 | 25,103,000 | +0.00(+0.00%) |
Dec 12, 2011 | 2076 | 2076 | 2030 | 2030 | 0 | -47.99(-2.31%) |
Dec 11, 2011 | 2033 | 2079 | 2033 | 2078 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 2033 | 2079 | 2033 | 2078 | 25,122,600 | +34.26(+1.68%) |
Dec 09, 2011 | 2092 | 2098 | 2036 | 2044 | 27,709,800 | -40.48(-1.94%) |
Dec 08, 2011 | 2111 | 2117 | 2055 | 2085 | 22,699,000 | -1.37(-0.07%) |
Dec 07, 2011 | 2094 | 2107 | 2082 | 2086 | 20,954,200 | -31.34(-1.48%) |
Dec 06, 2011 | 2103 | 2128 | 2101 | 2117 | 30,416,800 | +0.00(+0.00%) |
Dec 05, 2011 | 2103 | 2128 | 2101 | 2117 | 0 | +40.24(+1.94%) |
Dec 04, 2011 | 2068 | 2092 | 2067 | 2077 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 2068 | 2092 | 2067 | 2077 | 26,601,400 | +24.57(+1.20%) |
Dec 02, 2011 | 2071 | 2082 | 2052 | 2053 | 26,095,600 | -21.37(-1.03%) |