Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2117 | 2134 | 2110 | 2119 | 3,773,200 | +2.40(+0.11%) |
Apr 29, 2012 | 2094 | 2119 | 2074 | 2117 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2094 | 2119 | 2074 | 2117 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2094 | 2119 | 2074 | 2117 | 4,833,200 | +21.58(+1.03%) |
Apr 26, 2012 | 2090 | 2104 | 2080 | 2095 | 4,407,400 | +5.29(+0.25%) |
Apr 25, 2012 | 2062 | 2102 | 2062 | 2090 | 5,340,600 | +27.53(+1.34%) |
Apr 24, 2012 | 2021 | 2068 | 2021 | 2062 | 4,921,400 | +39.89(+1.97%) |
Apr 23, 2012 | 2068 | 2068 | 2015 | 2022 | 5,164,200 | -44.58(-2.16%) |
Apr 22, 2012 | 2036 | 2072 | 2035 | 2067 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 2036 | 2072 | 2035 | 2067 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 2036 | 2072 | 2035 | 2067 | 4,811,200 | +30.50(+1.50%) |
Apr 19, 2012 | 2046 | 2067 | 2036 | 2036 | 5,221,200 | -9.22(-0.45%) |
Apr 18, 2012 | 2074 | 2082 | 2045 | 2046 | 5,159,800 | -28.23(-1.36%) |
Apr 17, 2012 | 2043 | 2075 | 2032 | 2074 | 6,351,600 | +29.85(+1.46%) |
Apr 16, 2012 | 2044 | 2066 | 2037 | 2044 | 4,958,000 | +0.82(+0.04%) |
Apr 15, 2012 | 2089 | 2101 | 2043 | 2043 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2089 | 2101 | 2043 | 2043 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2089 | 2101 | 2043 | 2043 | 4,906,800 | -46.06(-2.20%) |
Apr 12, 2012 | 2054 | 2092 | 2049 | 2089 | 5,376,600 | +36.86(+1.80%) |
Apr 11, 2012 | 2015 | 2071 | 2009 | 2052 | 5,358,800 | +37.31(+1.85%) |
Apr 10, 2012 | 2059 | 2059 | 2013 | 2015 | 7,903,800 | -44.73(-2.17%) |
Apr 09, 2012 | 2094 | 2108 | 2060 | 2060 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 2094 | 2108 | 2060 | 2060 | 6,631,000 | -32.36(-1.55%) |
Apr 04, 2012 | 2145 | 2146 | 2084 | 2092 | 6,661,400 | -55.04(-2.56%) |
Apr 03, 2012 | 2155 | 2170 | 2146 | 2147 | 3,978,000 | -7.40(-0.34%) |
Apr 02, 2012 | 2159 | 2176 | 2138 | 2155 | 5,097,200 | -4.53(-0.21%) |
Apr 01, 2012 | 2144 | 2173 | 2143 | 2159 | 0 | +0.00(+0.00%) |
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%) |