Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1802 | 1813 | 1784 | 1794 | 0 | +7.10(+0.40%) |
Apr 27, 2012 | 1782 | 1805 | 1769 | 1787 | 0 | -23.96(-1.32%) |
Apr 26, 2012 | 1792 | 1821 | 1781 | 1811 | 0 | +18.04(+1.01%) |
Apr 25, 2012 | 1782 | 1804 | 1773 | 1793 | 0 | +13.70(+0.77%) |
Apr 24, 2012 | 1783 | 1798 | 1767 | 1779 | 0 | -4.22(-0.24%) |
Apr 23, 2012 | 1777 | 1792 | 1761 | 1783 | 0 | -18.59(-1.03%) |
Apr 20, 2012 | 1799 | 1816 | 1784 | 1802 | 0 | +11.87(+0.66%) |
Apr 19, 2012 | 1793 | 1812 | 1776 | 1790 | 0 | +2.63(+0.15%) |
Apr 18, 2012 | 1788 | 1801 | 1774 | 1787 | 0 | -7.44(-0.41%) |
Apr 17, 2012 | 1775 | 1803 | 1771 | 1795 | 0 | +26.90(+1.52%) |
Apr 16, 2012 | 1762 | 1780 | 1742 | 1768 | 0 | +18.93(+1.08%) |
Apr 13, 2012 | 1753 | 1763 | 1737 | 1749 | 0 | -7.07(-0.40%) |
Apr 12, 2012 | 1749 | 1766 | 1742 | 1756 | 0 | +10.93(+0.63%) |
Apr 11, 2012 | 1744 | 1757 | 1735 | 1745 | 0 | +9.35(+0.54%) |
Apr 10, 2012 | 1767 | 1778 | 1730 | 1736 | 0 | -31.39(-1.78%) |
Apr 09, 2012 | 1768 | 1782 | 1758 | 1767 | 0 | -20.63(-1.15%) |
Apr 05, 2012 | 1772 | 1795 | 1768 | 1788 | 0 | +8.09(+0.45%) |
Apr 04, 2012 | 1784 | 1796 | 1769 | 1780 | 0 | -33.23(-1.83%) |
Apr 03, 2012 | 1818 | 1829 | 1799 | 1813 | 0 | +13.95(+0.78%) |
Apr 02, 2012 | 1782 | 1811 | 1773 | 1799 | 0 | +39.55(+2.25%) |
Mar 30, 2012 | 1760 | 1777 | 1743 | 1759 | 0 | -3.08(-0.17%) |
Mar 29, 2012 | 1748 | 1769 | 1740 | 1762 | 0 | -5.44(-0.31%) |
Mar 28, 2012 | 1777 | 1789 | 1752 | 1768 | 0 | -1.54(-0.09%) |
Mar 27, 2012 | 1779 | 1788 | 1762 | 1769 | 0 | -12.06(-0.68%) |
Mar 26, 2012 | 1768 | 1788 | 1761 | 1781 | 0 | +26.90(+1.53%) |
Mar 23, 2012 | 1752 | 1764 | 1737 | 1755 | 0 | -6.32(-0.36%) |
Mar 22, 2012 | 1747 | 1768 | 1740 | 1761 | 0 | -11.85(-0.67%) |
Mar 21, 2012 | 1763 | 1784 | 1755 | 1773 | 0 | +11.06(+0.63%) |
Mar 20, 2012 | 1754 | 1771 | 1747 | 1762 | 0 | -3.64(-0.21%) |
Mar 19, 2012 | 1756 | 1777 | 1747 | 1765 | 0 | +10.24(+0.58%) |
Mar 16, 2012 | 1757 | 1775 | 1744 | 1755 | 0 | +0.28(+0.02%) |
Mar 15, 2012 | 1750 | 1763 | 1738 | 1755 | 0 | +3.54(+0.20%) |
Mar 14, 2012 | 1762 | 1773 | 1739 | 1751 | 0 | -16.29(-0.92%) |
Mar 13, 2012 | 1758 | 1773 | 1749 | 1768 | 0 | +9.32(+0.53%) |
Mar 12, 2012 | 1756 | 1769 | 1747 | 1758 | 0 | +2.78(+0.16%) |
Mar 09, 2012 | 1748 | 1765 | 1741 | 1755 | 0 | +6.23(+0.36%) |
Mar 08, 2012 | 1736 | 1758 | 1732 | 1749 | 0 | +17.95(+1.04%) |
Mar 07, 2012 | 1721 | 1738 | 1710 | 1731 | 0 | +22.00(+1.29%) |
Mar 06, 2012 | 1721 | 1733 | 1700 | 1709 | 0 | -33.90(-1.94%) |
Mar 05, 2012 | 1747 | 1755 | 1733 | 1743 | 0 | -4.76(-0.27%) |
Mar 02, 2012 | 1748 | 1760 | 1738 | 1748 | 0 | -8.13(-0.46%) |
Mar 01, 2012 | 1740 | 1764 | 1733 | 1756 | 0 | +22.37(+1.29%) |
Feb 29, 2012 | 1742 | 1755 | 1726 | 1734 | 0 | -23.01(-1.31%) |
Feb 28, 2012 | 1743 | 1763 | 1736 | 1757 | 0 | +19.03(+1.10%) |
Feb 27, 2012 | 1725 | 1745 | 1717 | 1738 | 0 | -5.62(-0.32%) |
Feb 24, 2012 | 1747 | 1761 | 1734 | 1743 | 0 | +3.19(+0.18%) |
Feb 23, 2012 | 1734 | 1751 | 1720 | 1740 | 0 | +25.36(+1.48%) |
Feb 22, 2012 | 1713 | 1730 | 1703 | 1715 | 0 | +16.05(+0.94%) |
Feb 21, 2012 | 1706 | 1723 | 1684 | 1699 | 0 | -5.03(-0.30%) |
Feb 20, 2012 | 1709 | 1718 | 1691 | 1704 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 1709 | 1718 | 1691 | 1704 | 0 | +0.23(+0.01%) |
Feb 16, 2012 | 1693 | 1717 | 1681 | 1703 | 0 | +1.95(+0.11%) |
Feb 15, 2012 | 1704 | 1725 | 1687 | 1702 | 0 | +16.52(+0.98%) |
Feb 14, 2012 | 1681 | 1696 | 1670 | 1685 | 0 | -8.38(-0.49%) |
Feb 13, 2012 | 1689 | 1706 | 1681 | 1693 | 0 | +19.01(+1.14%) |
Feb 10, 2012 | 1664 | 1686 | 1654 | 1674 | 0 | -2.76(-0.16%) |
Feb 09, 2012 | 1672 | 1693 | 1658 | 1677 | 0 | -1.18(-0.07%) |
Feb 08, 2012 | 1679 | 1693 | 1657 | 1678 | 0 | +1.08(+0.06%) |
Feb 07, 2012 | 1678 | 1690 | 1661 | 1677 | 0 | -42.62(-2.48%) |
Feb 06, 2012 | 1630 | 1728 | 1700 | 1720 | 0 | +4.03(+0.23%) |
Feb 03, 2012 | 1634 | 1734 | 1697 | 1716 | 0 | +20.23(+1.19%) |
Feb 02, 2012 | 1621 | 1711 | 1680 | 1696 | 0 | +14.96(+0.89%) |