Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3665 | 3686 | 3634 | 3662 | 0 | -4.60(-0.13%) |
Apr 27, 2012 | 3715 | 3731 | 3608 | 3666 | 0 | -185.46(-4.81%) |
Apr 26, 2012 | 3803 | 3884 | 3777 | 3852 | 0 | +67.92(+1.79%) |
Apr 25, 2012 | 3725 | 3802 | 3706 | 3784 | 0 | +104.92(+2.85%) |
Apr 24, 2012 | 3732 | 3784 | 3661 | 3679 | 0 | -31.50(-0.85%) |
Apr 23, 2012 | 3714 | 3728 | 3660 | 3710 | 0 | -37.58(-1.00%) |
Apr 20, 2012 | 3745 | 3794 | 3738 | 3748 | 0 | +18.10(+0.49%) |
Apr 19, 2012 | 3832 | 3837 | 3713 | 3730 | 0 | -100.10(-2.61%) |
Apr 18, 2012 | 3761 | 3862 | 3748 | 3830 | 0 | +88.12(+2.35%) |
Apr 17, 2012 | 3819 | 3821 | 3711 | 3742 | 0 | -59.45(-1.56%) |
Apr 16, 2012 | 3935 | 3941 | 3791 | 3801 | 0 | -117.54(-3.00%) |
Apr 13, 2012 | 3836 | 3940 | 3805 | 3919 | 0 | +60.90(+1.58%) |
Apr 12, 2012 | 3788 | 3863 | 3763 | 3858 | 0 | +78.51(+2.08%) |
Apr 11, 2012 | 3664 | 3782 | 3652 | 3780 | 0 | +151.65(+4.18%) |
Apr 10, 2012 | 3693 | 3706 | 3616 | 3628 | 0 | -45.33(-1.23%) |
Apr 09, 2012 | 3659 | 3706 | 3651 | 3673 | 0 | -44.42(-1.19%) |
Apr 05, 2012 | 3654 | 3737 | 3651 | 3718 | 0 | +72.71(+1.99%) |
Apr 04, 2012 | 3664 | 3689 | 3626 | 3645 | 0 | -2.53(-0.07%) |
Apr 03, 2012 | 3629 | 3663 | 3613 | 3647 | 0 | +18.38(+0.51%) |
Apr 02, 2012 | 3587 | 3645 | 3584 | 3629 | 0 | +42.27(+1.18%) |
Mar 30, 2012 | 3605 | 3611 | 3577 | 3587 | 0 | +9.28(+0.26%) |
Mar 29, 2012 | 3566 | 3587 | 3507 | 3577 | 0 | -17.33(-0.48%) |
Mar 28, 2012 | 3607 | 3629 | 3570 | 3595 | 0 | -15.21(-0.42%) |
Mar 27, 2012 | 3597 | 3630 | 3574 | 3610 | 0 | +16.38(+0.46%) |
Mar 26, 2012 | 3565 | 3594 | 3544 | 3594 | 0 | +40.73(+1.15%) |
Mar 23, 2012 | 3561 | 3566 | 3499 | 3553 | 0 | +6.05(+0.17%) |
Mar 22, 2012 | 3458 | 3554 | 3456 | 3547 | 0 | +77.54(+2.24%) |
Mar 21, 2012 | 3474 | 3480 | 3450 | 3469 | 0 | +6.73(+0.19%) |
Mar 20, 2012 | 3447 | 3469 | 3429 | 3463 | 0 | +11.53(+0.33%) |
Mar 19, 2012 | 3424 | 3456 | 3398 | 3451 | 0 | +17.94(+0.52%) |
Mar 16, 2012 | 3441 | 3450 | 3413 | 3433 | 0 | +0.58(+0.02%) |
Mar 15, 2012 | 3417 | 3436 | 3405 | 3433 | 0 | +25.68(+0.75%) |
Mar 14, 2012 | 3369 | 3423 | 3359 | 3407 | 0 | +17.55(+0.52%) |
Mar 13, 2012 | 3319 | 3391 | 3311 | 3389 | 0 | +78.92(+2.38%) |
Mar 12, 2012 | 3361 | 3371 | 3298 | 3310 | 0 | -43.73(-1.30%) |
Mar 09, 2012 | 3343 | 3391 | 3305 | 3354 | 0 | +88.47(+2.71%) |
Mar 08, 2012 | 3219 | 3288 | 3217 | 3266 | 0 | +56.36(+1.76%) |
Mar 07, 2012 | 3143 | 3212 | 3140 | 3209 | 0 | +71.66(+2.28%) |
Mar 06, 2012 | 3148 | 3181 | 3122 | 3138 | 0 | -44.98(-1.41%) |
Mar 05, 2012 | 3161 | 3204 | 3158 | 3183 | 0 | +8.71(+0.27%) |
Mar 02, 2012 | 3166 | 3189 | 3149 | 3174 | 0 | +9.66(+0.31%) |
Mar 01, 2012 | 3161 | 3188 | 3145 | 3164 | 0 | +12.46(+0.40%) |
Feb 29, 2012 | 3169 | 3176 | 3148 | 3152 | 0 | -20.34(-0.64%) |
Feb 28, 2012 | 3130 | 3174 | 3124 | 3172 | 0 | +41.92(+1.34%) |
Feb 27, 2012 | 3119 | 3150 | 3097 | 3130 | 0 | -2.10(-0.07%) |
Feb 24, 2012 | 3137 | 3157 | 3116 | 3132 | 0 | -6.88(-0.22%) |
Feb 23, 2012 | 3133 | 3150 | 3111 | 3139 | 0 | +7.73(+0.25%) |
Feb 22, 2012 | 3129 | 3141 | 3101 | 3131 | 0 | +3.99(+0.13%) |
Feb 21, 2012 | 3139 | 3171 | 3114 | 3127 | 0 | -10.46(-0.33%) |
Feb 17, 2012 | 3138 | 3138 | 3138 | 0 | +0.81(+0.03%) | |
Feb 16, 2012 | 3124 | 3155 | 3122 | 3137 | 0 | +5.88(+0.19%) |
Feb 15, 2012 | 3170 | 3181 | 3125 | 3131 | 0 | -43.07(-1.36%) |
Feb 14, 2012 | 3163 | 3176 | 3144 | 3174 | 0 | -7.34(-0.23%) |
Feb 13, 2012 | 3176 | 3189 | 3150 | 3182 | 0 | +22.49(+0.71%) |
Feb 10, 2012 | 3151 | 3165 | 3135 | 3159 | 0 | -20.40(-0.64%) |
Feb 09, 2012 | 3156 | 3190 | 3144 | 3180 | 0 | +32.96(+1.05%) |
Feb 08, 2012 | 3149 | 3174 | 3120 | 3147 | 0 | -7.17(-0.23%) |
Feb 07, 2012 | 3141 | 3167 | 3129 | 3154 | 0 | +13.10(+0.42%) |
Feb 06, 2012 | 3130 | 3157 | 3121 | 3141 | 0 | +2.43(+0.08%) |
Feb 03, 2012 | 3109 | 3145 | 3108 | 3138 | 0 | +48.34(+1.56%) |
Feb 02, 2012 | 3120 | 3140 | 3072 | 3090 | 0 | -32.18(-1.03%) |