Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2012 | 2144 | 2173 | 2143 | 2159 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2144 | 2173 | 2143 | 2159 | 6,787,000 | +13.76(+0.64%) |
Mar 29, 2012 | 2164 | 2175 | 2133 | 2145 | 5,843,200 | -19.57(-0.90%) |
Mar 28, 2012 | 2189 | 2191 | 2165 | 2165 | 4,800,800 | -24.69(-1.13%) |
Mar 27, 2012 | 2197 | 2223 | 2188 | 2190 | 6,275,000 | -6.51(-0.30%) |
Mar 26, 2012 | 2181 | 2196 | 2171 | 2196 | 4,621,400 | +16.66(+0.76%) |
Mar 25, 2012 | 2172 | 2193 | 2161 | 2179 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2172 | 2193 | 2161 | 2179 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2172 | 2193 | 2161 | 2179 | 4,305,000 | +6.32(+0.29%) |
Mar 22, 2012 | 2209 | 2210 | 2167 | 2173 | 4,796,000 | -37.41(-1.69%) |
Mar 21, 2012 | 2222 | 2239 | 2199 | 2210 | 4,589,000 | -11.98(-0.54%) |
Mar 20, 2012 | 2249 | 2249 | 2220 | 2222 | 4,203,000 | -26.33(-1.17%) |
Mar 19, 2012 | 2238 | 2249 | 2219 | 2249 | 5,610,400 | +9.95(+0.44%) |
Mar 18, 2012 | 2217 | 2239 | 2205 | 2239 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2217 | 2239 | 2205 | 2239 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2217 | 2239 | 2205 | 2239 | 17,989,600 | +21.74(+0.98%) |
Mar 15, 2012 | 2198 | 2218 | 2198 | 2217 | 5,113,600 | +19.06(+0.87%) |
Mar 14, 2012 | 2179 | 2219 | 2179 | 2198 | 7,060,200 | +19.17(+0.88%) |
Mar 13, 2012 | 2143 | 2182 | 2141 | 2179 | 5,491,800 | +36.70(+1.71%) |
Mar 12, 2012 | 2161 | 2173 | 2141 | 2142 | 4,549,200 | -19.88(-0.92%) |
Mar 11, 2012 | 2158 | 2181 | 2158 | 2162 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2158 | 2181 | 2158 | 2162 | 4,144,000 | +4.99(+0.23%) |
Mar 09, 2012 | 2129 | 2166 | 2129 | 2157 | 5,412,200 | +30.36(+1.43%) |
Mar 08, 2012 | 2110 | 2129 | 2103 | 2127 | 6,165,400 | +15.78(+0.75%) |
Mar 07, 2012 | 2198 | 2199 | 2109 | 2111 | 7,885,000 | -88.32(-4.02%) |
Mar 06, 2012 | 2225 | 2225 | 2190 | 2199 | 4,896,000 | +0.00(+0.00%) |
Mar 05, 2012 | 2225 | 2225 | 2190 | 2199 | 0 | -28.84(-1.29%) |
Mar 04, 2012 | 2230 | 2238 | 2219 | 2228 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2230 | 2238 | 2219 | 2228 | 4,493,000 | -2.29(-0.10%) |
Mar 02, 2012 | 2195 | 2230 | 2187 | 2230 | 5,385,400 | +34.31(+1.56%) |
Mar 01, 2012 | 2196 | 2222 | 2195 | 2196 | 10,230,000 | -1.64(-0.07%) |
Feb 29, 2012 | 2195 | 2210 | 2192 | 2198 | 4,520,600 | +1.43(+0.07%) |
Feb 28, 2012 | 2212 | 2212 | 2186 | 2196 | 3,285,000 | +0.00(+0.00%) |
Feb 27, 2012 | 2212 | 2212 | 2186 | 2196 | 0 | -16.32(-0.74%) |
Feb 26, 2012 | 2179 | 2226 | 2179 | 2213 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2179 | 2226 | 2179 | 2213 | 4,743,600 | +35.43(+1.63%) |
Feb 24, 2012 | 2182 | 2203 | 2161 | 2177 | 6,023,400 | -5.78(-0.26%) |
Feb 23, 2012 | 2213 | 2229 | 2182 | 2183 | 5,114,600 | -31.52(-1.42%) |
Feb 22, 2012 | 2240 | 2246 | 2207 | 2214 | 4,073,000 | -26.50(-1.18%) |
Feb 21, 2012 | 2207 | 2241 | 2206 | 2241 | 3,982,600 | +0.00(+0.00%) |
Feb 20, 2012 | 2207 | 2241 | 2206 | 2241 | 0 | +34.98(+1.59%) |
Feb 19, 2012 | 2173 | 2208 | 2173 | 2206 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2173 | 2208 | 2173 | 2206 | 5,157,600 | +34.56(+1.59%) |
Feb 17, 2012 | 2184 | 2184 | 2150 | 2171 | 6,543,200 | -13.74(-0.63%) |
Feb 16, 2012 | 2177 | 2219 | 2177 | 2185 | 5,571,200 | +9.47(+0.44%) |
Feb 15, 2012 | 2205 | 2208 | 2176 | 2176 | 4,885,600 | -30.67(-1.39%) |
Feb 14, 2012 | 2177 | 2231 | 2176 | 2206 | 5,221,200 | +0.00(+0.00%) |
Feb 13, 2012 | 2177 | 2231 | 2176 | 2206 | 0 | +31.28(+1.44%) |
Feb 12, 2012 | 2244 | 2244 | 2169 | 2175 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2244 | 2244 | 2169 | 2175 | 7,565,600 | -70.60(-3.14%) |
Feb 10, 2012 | 2238 | 2257 | 2238 | 2246 | 6,996,000 | +7.08(+0.32%) |
Feb 09, 2012 | 2232 | 2267 | 2231 | 2239 | 8,850,400 | +5.38(+0.24%) |
Feb 08, 2012 | 2226 | 2234 | 2193 | 2233 | 6,625,600 | +6.28(+0.28%) |
Feb 07, 2012 | 2215 | 2227 | 2199 | 2227 | 5,405,600 | +0.00(+0.00%) |
Feb 06, 2012 | 2215 | 2227 | 2199 | 2227 | 0 | +11.34(+0.51%) |
Feb 05, 2012 | 2171 | 2224 | 2152 | 2216 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2171 | 2224 | 2152 | 2216 | 8,946,000 | +44.90(+2.07%) |
Feb 03, 2012 | 2140 | 2175 | 2138 | 2171 | 7,349,800 | +32.48(+1.52%) |
Feb 02, 2012 | 2074 | 2140 | 2072 | 2138 | 7,796,200 | +61.75(+2.97%) |
Feb 01, 2012 | 2061 | 2107 | 2061 | 2076 | 7,446,000 | +13.96(+0.68%) |
Jan 31, 2012 | 2126 | 2126 | 2060 | 2063 | 5,770,000 | +0.00(+0.00%) |
Jan 30, 2012 | 2126 | 2126 | 2060 | 2063 | 0 | -64.13(-3.02%) |
Jan 29, 2012 | 2138 | 2152 | 2121 | 2127 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2138 | 2152 | 2121 | 2127 | 5,863,200 | -12.21(-0.57%) |
Jan 27, 2012 | 2064 | 2145 | 2064 | 2139 | 7,866,400 | +75.04(+3.64%) |
Jan 26, 2012 | 2055 | 2080 | 2050 | 2064 | 6,261,200 | +10.09(+0.49%) |
Jan 25, 2012 | 2090 | 2093 | 2045 | 2054 | 6,870,000 | -36.55(-1.75%) |
Jan 24, 2012 | 2019 | 2100 | 2019 | 2090 | 8,558,000 | +0.00(+0.00%) |
Jan 23, 2012 | 2019 | 2100 | 2019 | 2090 | 0 | +70.56(+3.49%) |
Jan 22, 2012 | 2000 | 2030 | 1994 | 2020 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2000 | 2030 | 1994 | 2020 | 6,948,200 | +18.71(+0.94%) |
Jan 20, 2012 | 1960 | 2007 | 1960 | 2001 | 9,007,000 | +40.38(+2.06%) |
Jan 19, 2012 | 1949 | 1961 | 1930 | 1961 | 5,209,200 | +10.62(+0.54%) |
Jan 18, 2012 | 1925 | 1959 | 1925 | 1950 | 6,092,600 | +26.02(+1.35%) |
Jan 17, 2012 | 1923 | 1928 | 1890 | 1924 | 3,529,800 | +0.00(+0.00%) |
Jan 16, 2012 | 1923 | 1928 | 1890 | 1924 | 0 | +0.36(+0.02%) |
Jan 15, 2012 | 1916 | 1949 | 1906 | 1924 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 1916 | 1949 | 1906 | 1924 | 7,178,800 | +8.47(+0.44%) |
Jan 13, 2012 | 1892 | 1935 | 1892 | 1915 | 6,804,400 | +21.20(+1.12%) |
Jan 12, 2012 | 1890 | 1909 | 1885 | 1894 | 5,458,800 | +4.41(+0.23%) |
Jan 11, 2012 | 1857 | 1897 | 1857 | 1890 | 6,455,000 | +34.77(+1.87%) |
Jan 10, 2012 | 1891 | 1904 | 1848 | 1855 | 8,829,600 | +0.00(+0.00%) |
Jan 09, 2012 | 1891 | 1904 | 1848 | 1855 | 0 | -36.39(-1.92%) |
Jan 08, 2012 | 1940 | 1946 | 1891 | 1891 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 1940 | 1946 | 1891 | 1891 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 1940 | 1946 | 1891 | 1891 | 7,991,600 | -47.18(-2.43%) |
Jan 05, 2012 | 1958 | 1958 | 1931 | 1938 | 6,508,000 | -19.79(-1.01%) |
Jan 04, 2012 | 1942 | 1958 | 1933 | 1958 | 5,625,600 | +17.12(+0.88%) |
Jan 03, 2012 | 1890 | 1941 | 1890 | 1941 | 3,421,200 | +49.35(+2.61%) |