Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 1523 | 1546 | 1513 | 1531 | 0 | +13.60(+0.90%) |
Feb 29, 2012 | 1546 | 1561 | 1507 | 1518 | 0 | -27.96(-1.81%) |
Feb 28, 2012 | 1535 | 1557 | 1526 | 1546 | 0 | +13.39(+0.87%) |
Feb 27, 2012 | 1523 | 1546 | 1512 | 1532 | 0 | -3.21(-0.21%) |
Feb 24, 2012 | 1537 | 1552 | 1524 | 1535 | 0 | -1.35(-0.09%) |
Feb 23, 2012 | 1530 | 1548 | 1516 | 1537 | 0 | +6.24(+0.41%) |
Feb 22, 2012 | 1520 | 1544 | 1510 | 1531 | 0 | +7.05(+0.46%) |
Feb 21, 2012 | 1517 | 1540 | 1506 | 1524 | 0 | +12.10(+0.80%) |
Feb 20, 2012 | 251.48 | 1513 | 1509 | 1511 | 0 | -0.20(-0.01%) |
Feb 17, 2012 | 1518 | 1534 | 1499 | 1512 | 0 | -0.82(-0.05%) |
Feb 16, 2012 | 1479 | 1521 | 1472 | 1512 | 0 | +24.93(+1.68%) |
Feb 15, 2012 | 1496 | 1508 | 1474 | 1488 | 0 | -2.38(-0.16%) |
Feb 14, 2012 | 1495 | 1508 | 1473 | 1490 | 0 | -15.97(-1.06%) |
Feb 13, 2012 | 1508 | 1520 | 1493 | 1506 | 0 | +8.47(+0.57%) |
Feb 10, 2012 | 1496 | 1511 | 1479 | 1497 | 0 | -27.08(-1.78%) |
Feb 09, 2012 | 1528 | 1543 | 1509 | 1524 | 0 | -0.69(-0.05%) |
Feb 08, 2012 | 1528 | 1546 | 1511 | 1525 | 0 | -1.76(-0.12%) |
Feb 07, 2012 | 1522 | 1541 | 1505 | 1527 | 0 | +0.04(+0.00%) |
Feb 06, 2012 | 1516 | 1536 | 1506 | 1527 | 0 | -0.93(-0.06%) |
Feb 03, 2012 | 1523 | 1541 | 1507 | 1528 | 0 | +12.86(+0.85%) |
Feb 02, 2012 | 1512 | 1533 | 1498 | 1515 | 0 | +5.36(+0.36%) |