Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1247 | 1256 | 1214 | 1235 | 0 | -16.76(-1.34%) |
May 30, 2012 | 1261 | 1272 | 1237 | 1252 | 0 | -28.16(-2.20%) |
May 29, 2012 | 1267 | 1297 | 1262 | 1280 | 0 | +18.44(+1.46%) |
May 28, 2012 | 346.09 | 1266 | 1259 | 1262 | 0 | -2.09(-0.17%) |
May 25, 2012 | 1249 | 1276 | 1250 | 1264 | 0 | -1.96(-0.15%) |
May 24, 2012 | 1267 | 1283 | 1245 | 1266 | 0 | +1.68(+0.13%) |
May 23, 2012 | 1236 | 1268 | 1218 | 1264 | 0 | +11.10(+0.89%) |
May 22, 2012 | 1261 | 1282 | 1242 | 1253 | 0 | -9.43(-0.75%) |
May 21, 2012 | 1227 | 1268 | 1224 | 1263 | 0 | +37.15(+3.03%) |
May 18, 2012 | 1239 | 1255 | 1217 | 1225 | 0 | -7.29(-0.59%) |
May 17, 2012 | 1246 | 1265 | 1222 | 1233 | 0 | -11.72(-0.94%) |
May 16, 2012 | 1256 | 1281 | 1237 | 1244 | 0 | -11.42(-0.91%) |
May 15, 2012 | 1279 | 1293 | 1249 | 1256 | 0 | -25.35(-1.98%) |
May 14, 2012 | 1290 | 1305 | 1274 | 1281 | 0 | -33.79(-2.57%) |
May 11, 2012 | 1309 | 1336 | 1304 | 1315 | 0 | -14.87(-1.12%) |
May 10, 2012 | 1339 | 1353 | 1320 | 1330 | 0 | +1.24(+0.09%) |
May 09, 2012 | 1312 | 1346 | 1300 | 1329 | 0 | -9.36(-0.70%) |
May 08, 2012 | 1337 | 1349 | 1311 | 1338 | 0 | -17.49(-1.29%) |
May 07, 2012 | 1340 | 1370 | 1339 | 1355 | 0 | -4.70(-0.35%) |
May 04, 2012 | 1372 | 1385 | 1350 | 1360 | 0 | -26.33(-1.90%) |
May 03, 2012 | 1408 | 1418 | 1378 | 1387 | 0 | -27.76(-1.96%) |
May 02, 2012 | 1415 | 1428 | 1400 | 1414 | 0 | -14.58(-1.02%) |
May 01, 2012 | 1416 | 1445 | 1410 | 1429 | 0 | +10.32(+0.73%) |
Apr 30, 2012 | 1414 | 1431 | 1399 | 1419 | 0 | -4.85(-0.34%) |
Apr 27, 2012 | 1420 | 1435 | 1409 | 1423 | 0 | +8.45(+0.60%) |
Apr 26, 2012 | 1396 | 1424 | 1391 | 1415 | 0 | +9.89(+0.70%) |
Apr 25, 2012 | 1391 | 1414 | 1378 | 1405 | 0 | +27.36(+1.99%) |
Apr 24, 2012 | 1374 | 1392 | 1364 | 1378 | 0 | +1.74(+0.13%) |
Apr 23, 2012 | 1370 | 1385 | 1354 | 1376 | 0 | -20.52(-1.47%) |
Apr 20, 2012 | 1402 | 1417 | 1390 | 1396 | 0 | +2.26(+0.16%) |
Apr 19, 2012 | 1395 | 1415 | 1381 | 1394 | 0 | -1.83(-0.13%) |
Apr 18, 2012 | 1393 | 1412 | 1383 | 1396 | 0 | -4.88(-0.35%) |
Apr 17, 2012 | 1387 | 1414 | 1381 | 1401 | 0 | +21.31(+1.54%) |
Apr 16, 2012 | 1390 | 1404 | 1367 | 1380 | 0 | -8.74(-0.63%) |
Apr 13, 2012 | 1401 | 1411 | 1381 | 1388 | 0 | -21.67(-1.54%) |
Apr 12, 2012 | 1372 | 1417 | 1372 | 1410 | 0 | +40.04(+2.92%) |
Apr 11, 2012 | 1377 | 1391 | 1361 | 1370 | 0 | +3.08(+0.23%) |
Apr 10, 2012 | 1384 | 1397 | 1353 | 1367 | 0 | -22.76(-1.64%) |
Apr 09, 2012 | 1372 | 1406 | 1377 | 1390 | 0 | -14.85(-1.06%) |
Apr 05, 2012 | 1406 | 1427 | 1395 | 1405 | 0 | -6.59(-0.47%) |
Apr 04, 2012 | 1414 | 1429 | 1397 | 1411 | 0 | -29.12(-2.02%) |
Apr 03, 2012 | 1453 | 1464 | 1426 | 1440 | 0 | -18.65(-1.28%) |
Apr 02, 2012 | 1435 | 1473 | 1429 | 1459 | 0 | +17.83(+1.24%) |
Mar 30, 2012 | 1444 | 1454 | 1424 | 1441 | 0 | +9.49(+0.66%) |
Mar 29, 2012 | 1415 | 1438 | 1402 | 1432 | 0 | +2.91(+0.20%) |
Mar 28, 2012 | 1444 | 1453 | 1414 | 1429 | 0 | -23.89(-1.64%) |
Mar 27, 2012 | 1464 | 1477 | 1447 | 1453 | 0 | -11.78(-0.80%) |
Mar 26, 2012 | 1460 | 1476 | 1448 | 1464 | 0 | +17.48(+1.21%) |
Mar 23, 2012 | 1428 | 1457 | 1421 | 1447 | 0 | +19.58(+1.37%) |
Mar 22, 2012 | 1434 | 1446 | 1415 | 1427 | 0 | -28.82(-1.98%) |
Mar 21, 2012 | 1459 | 1471 | 1444 | 1456 | 0 | -4.04(-0.28%) |
Mar 20, 2012 | 1460 | 1472 | 1444 | 1460 | 0 | -19.77(-1.34%) |
Mar 19, 2012 | 1472 | 1496 | 1463 | 1480 | 0 | +5.77(+0.39%) |
Mar 16, 2012 | 1465 | 1487 | 1457 | 1474 | 0 | +9.51(+0.65%) |
Mar 15, 2012 | 1458 | 1477 | 1446 | 1465 | 0 | +6.60(+0.45%) |
Mar 14, 2012 | 1474 | 1484 | 1447 | 1458 | 0 | -26.43(-1.78%) |
Mar 13, 2012 | 1466 | 1493 | 1459 | 1484 | 0 | +21.22(+1.45%) |
Mar 12, 2012 | 1475 | 1485 | 1453 | 1463 | 0 | -15.76(-1.07%) |
Mar 09, 2012 | 1474 | 1497 | 1466 | 1479 | 0 | +0.99(+0.07%) |
Mar 08, 2012 | 1468 | 1488 | 1457 | 1478 | 0 | +23.18(+1.59%) |
Mar 07, 2012 | 1446 | 1465 | 1435 | 1455 | 0 | +13.00(+0.90%) |
Mar 06, 2012 | 1450 | 1460 | 1426 | 1442 | 0 | -40.98(-2.76%) |
Mar 05, 2012 | 1501 | 1509 | 1468 | 1483 | 0 | -29.96(-1.98%) |
Mar 02, 2012 | 1524 | 1538 | 1501 | 1513 | 0 | -18.53(-1.21%) |