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%) |
May 01, 2012 | 2215 | 2218 | 2199 | 2208 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2215 | 2218 | 2199 | 2208 | 17,291,000 | -12.46(-0.56%) |
Apr 29, 2012 | 2181 | 2226 | 2170 | 2221 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2181 | 2226 | 2170 | 2221 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2181 | 2226 | 2170 | 2221 | 20,135,000 | +11.00(+0.50%) |
Apr 26, 2012 | 2234 | 2240 | 2198 | 2210 | 17,038,800 | -33.30(-1.48%) |
Apr 25, 2012 | 2205 | 2245 | 2203 | 2243 | 19,435,600 | +38.98(+1.77%) |
Apr 24, 2012 | 2189 | 2208 | 2179 | 2204 | 19,366,200 | +12.82(+0.59%) |
Apr 23, 2012 | 2229 | 2231 | 2184 | 2191 | 22,742,200 | -54.91(-2.44%) |
Apr 22, 2012 | 2237 | 2262 | 2235 | 2246 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 2237 | 2262 | 2235 | 2246 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 2237 | 2262 | 2235 | 2246 | 21,217,800 | +8.79(+0.39%) |
Apr 19, 2012 | 2264 | 2280 | 2238 | 2238 | 21,319,000 | -20.85(-0.92%) |
Apr 18, 2012 | 2290 | 2294 | 2255 | 2258 | 19,405,200 | -32.87(-1.43%) |
Apr 17, 2012 | 2237 | 2293 | 2237 | 2291 | 20,974,800 | +51.89(+2.32%) |
Apr 16, 2012 | 2225 | 2261 | 2224 | 2239 | 24,902,000 | +9.67(+0.43%) |
Apr 15, 2012 | 2254 | 2261 | 2219 | 2230 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2254 | 2261 | 2219 | 2230 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2254 | 2261 | 2219 | 2230 | 19,758,800 | -34.68(-1.53%) |
Apr 12, 2012 | 2243 | 2268 | 2223 | 2264 | 21,996,600 | +29.96(+1.34%) |
Apr 11, 2012 | 2212 | 2247 | 2209 | 2234 | 22,873,000 | +20.46(+0.92%) |
Apr 10, 2012 | 2232 | 2250 | 2214 | 2214 | 28,461,000 | -39.79(-1.77%) |
Apr 09, 2012 | 2264 | 2275 | 2226 | 2254 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 2264 | 2275 | 2226 | 2254 | 24,143,200 | -8.72(-0.39%) |
Apr 04, 2012 | 2331 | 2334 | 2261 | 2262 | 27,423,000 | -72.31(-3.10%) |
Apr 03, 2012 | 2354 | 2365 | 2335 | 2335 | 21,109,400 | -19.77(-0.84%) |
Apr 02, 2012 | 2331 | 2355 | 2311 | 2355 | 18,695,800 | +30.48(+1.31%) |
Apr 01, 2012 | 2303 | 2326 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2303 | 2326 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2303 | 2326 | 2302 | 2324 | 20,769,000 | +27.58(+1.20%) |
Mar 29, 2012 | 2330 | 2335 | 2290 | 2296 | 21,664,400 | -26.45(-1.14%) |
Mar 28, 2012 | 2340 | 2353 | 2323 | 2323 | 13,233,000 | -26.75(-1.14%) |
Mar 27, 2012 | 2373 | 2379 | 2347 | 2350 | 16,523,200 | -12.94(-0.55%) |
Mar 26, 2012 | 2343 | 2369 | 2326 | 2363 | 13,529,600 | +24.30(+1.04%) |
Mar 25, 2012 | 2321 | 2341 | 2308 | 2338 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2321 | 2341 | 2308 | 2338 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2321 | 2341 | 2308 | 2338 | 17,188,800 | +15.04(+0.65%) |
Mar 22, 2012 | 2345 | 2346 | 2318 | 2323 | 19,454,000 | -22.34(-0.95%) |
Mar 21, 2012 | 2355 | 2364 | 2332 | 2346 | 14,779,600 | -6.34(-0.27%) |
Mar 20, 2012 | 2363 | 2369 | 2342 | 2352 | 16,412,600 | -22.34(-0.94%) |
Mar 19, 2012 | 2365 | 2376 | 2354 | 2374 | 18,736,800 | +8.18(+0.35%) |
Mar 18, 2012 | 2349 | 2369 | 2345 | 2366 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2349 | 2369 | 2345 | 2366 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2349 | 2369 | 2345 | 2366 | 36,803,200 | +22.13(+0.94%) |
Mar 15, 2012 | 2329 | 2344 | 2321 | 2344 | 23,157,600 | +15.42(+0.66%) |
Mar 14, 2012 | 2331 | 2345 | 2325 | 2329 | 23,356,200 | +8.43(+0.36%) |
Mar 13, 2012 | 2297 | 2327 | 2293 | 2320 | 17,277,400 | +39.05(+1.71%) |
Mar 12, 2012 | 2277 | 2288 | 2268 | 2281 | 20,208,200 | -0.82(-0.04%) |
Mar 11, 2012 | 2279 | 2296 | 2268 | 2282 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2279 | 2296 | 2268 | 2282 | 22,604,000 | +11.43(+0.50%) |
Mar 09, 2012 | 2250 | 2273 | 2245 | 2270 | 30,153,400 | +30.51(+1.36%) |
Mar 08, 2012 | 2208 | 2240 | 2208 | 2240 | 19,506,400 | +30.07(+1.36%) |
Mar 07, 2012 | 2272 | 2273 | 2210 | 2210 | 26,756,800 | -72.36(-3.17%) |
Mar 06, 2012 | 2289 | 2291 | 2268 | 2282 | 32,038,800 | +0.00(+0.00%) |
Mar 05, 2012 | 2289 | 2291 | 2268 | 2282 | 0 | -13.66(-0.59%) |
Mar 04, 2012 | 2291 | 2304 | 2279 | 2296 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2291 | 2304 | 2279 | 2296 | 22,588,800 | +7.26(+0.32%) |
Mar 02, 2012 | 2272 | 2297 | 2266 | 2289 | 18,273,000 | +12.79(+0.56%) |