Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2880 | 2907 | 2874 | 2907 | 0 | +18.40(+0.64%) |
Jan 30, 2012 | 2901 | 2908 | 2882 | 2888 | 0 | -27.97(-0.96%) |
Jan 29, 2012 | 2894 | 2916 | 2888 | 2916 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2894 | 2916 | 2888 | 2916 | 0 | +0.00(+0.00%) |
Jan 27, 2012 | 2893 | 2916 | 2888 | 2916 | 0 | +21.83(+0.75%) |
Jan 26, 2012 | 2907 | 2918 | 2876 | 2894 | 0 | +2.79(+0.10%) |
Jan 25, 2012 | 2865 | 2892 | 2860 | 2892 | 0 | +42.26(+1.48%) |
Jan 24, 2012 | 2821 | 2852 | 2820 | 2849 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 2821 | 2852 | 2820 | 2849 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 2811 | 2852 | 2811 | 2849 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2811 | 2852 | 2811 | 2849 | 0 | +0.00(+0.00%) |
Jan 20, 2012 | 2821 | 2852 | 2820 | 2849 | 0 | +38.18(+1.36%) |
Jan 19, 2012 | 2812 | 2819 | 2806 | 2811 | 0 | +15.80(+0.57%) |
Jan 18, 2012 | 2805 | 2825 | 2793 | 2795 | 0 | -20.45(-0.73%) |
Jan 17, 2012 | 2766 | 2816 | 2765 | 2816 | 0 | +59.36(+2.15%) |
Jan 16, 2012 | 2772 | 2773 | 2747 | 2756 | 0 | -35.05(-1.26%) |
Jan 15, 2012 | 2744 | 2792 | 2744 | 2792 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 2759 | 2792 | 2756 | 2792 | 0 | +47.88(+1.75%) |
Jan 12, 2012 | 2741 | 2760 | 2732 | 2744 | 0 | -3.47(-0.13%) |
Jan 11, 2012 | 2718 | 2747 | 2715 | 2747 | 0 | +27.30(+1.00%) |
Jan 10, 2012 | 2706 | 2722 | 2699 | 2720 | 0 | +28.55(+1.06%) |
Jan 09, 2012 | 2697 | 2708 | 2683 | 2691 | 0 | -24.31(-0.90%) |
Jan 08, 2012 | 2713 | 2718 | 2700 | 2716 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 2713 | 2718 | 2700 | 2716 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 2708 | 2718 | 2700 | 2716 | 0 | +2.57(+0.09%) |
Jan 05, 2012 | 2709 | 2734 | 2708 | 2713 | 0 | +2.00(+0.07%) |
Jan 04, 2012 | 2709 | 2715 | 2695 | 2711 | 0 | +64.67(+2.44%) |
Jan 01, 2012 | 2673 | 2673 | 2646 | 2646 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 2673 | 2673 | 2646 | 2646 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 2663 | 2671 | 2646 | 2646 | 0 | -26.43(-0.99%) |
Dec 29, 2011 | 2662 | 2673 | 2656 | 2673 | 0 | +6.53(+0.24%) |
Dec 28, 2011 | 2677 | 2683 | 2661 | 2666 | 0 | -7.37(-0.28%) |
Dec 27, 2011 | 2679 | 2680 | 2669 | 2674 | 0 | -2.85(-0.11%) |
Dec 26, 2011 | 2677 | 2678 | 2669 | 2676 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 2665 | 2678 | 2665 | 2676 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 2665 | 2678 | 2665 | 2676 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 2677 | 2678 | 2669 | 2676 | 0 | +3.15(+0.12%) |
Dec 21, 2011 | 2657 | 2676 | 2651 | 2673 | 0 | +58.87(+2.25%) |
Dec 20, 2011 | 2623 | 2628 | 2607 | 2614 | 0 | -3.64(-0.14%) |
Dec 19, 2011 | 2631 | 2631 | 2611 | 2618 | 0 | -41.13(-1.55%) |
Dec 18, 2011 | 2635 | 2667 | 2635 | 2659 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 2635 | 2667 | 2635 | 2659 | 0 | +0.00(+0.00%) |
Dec 16, 2011 | 2642 | 2667 | 2639 | 2659 | 0 | +23.97(+0.91%) |
Dec 15, 2011 | 2650 | 2654 | 2630 | 2635 | 0 | -37.14(-1.39%) |
Dec 14, 2011 | 2682 | 2687 | 2671 | 2672 | 0 | -13.35(-0.50%) |
Dec 13, 2011 | 2676 | 2697 | 2673 | 2686 | 0 | -15.98(-0.59%) |
Dec 12, 2011 | 2715 | 2723 | 2696 | 2702 | 0 | +7.12(+0.26%) |
Dec 11, 2011 | 2728 | 2728 | 2682 | 2695 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 2728 | 2728 | 2682 | 2695 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 2700 | 2711 | 2682 | 2695 | 0 | -33.71(-1.24%) |
Dec 08, 2011 | 2755 | 2755 | 2726 | 2728 | 0 | -54.24(-1.95%) |
Dec 07, 2011 | 2764 | 2793 | 2756 | 2783 | 0 | +33.31(+1.21%) |
Dec 06, 2011 | 2758 | 2760 | 2736 | 2749 | 0 | -16.99(-0.61%) |
Dec 05, 2011 | 2771 | 2774 | 2752 | 2766 | 0 | -7.13(-0.26%) |
Dec 04, 2011 | 2762 | 2773 | 2737 | 2773 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 2762 | 2773 | 2737 | 2773 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 2763 | 2773 | 2737 | 2773 | 0 | +11.48(+0.42%) |
Dec 01, 2011 | 2769 | 2780 | 2755 | 2762 | 0 | +59.42(+2.20%) |
Nov 30, 2011 | 2701 | 2706 | 2678 | 2702 | 0 | +14.36(+0.53%) |
Nov 29, 2011 | 2705 | 2710 | 2685 | 2688 | 0 | -6.33(-0.23%) |
Nov 28, 2011 | 2675 | 2698 | 2672 | 2694 | 0 | +50.50(+1.91%) |
Nov 27, 2011 | 2677 | 2677 | 2644 | 2644 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2677 | 2677 | 2644 | 2644 | 0 | +0.00(+0.00%) |
Nov 25, 2011 | 2665 | 2670 | 2644 | 2644 | 0 | -33.22(-1.24%) |
Nov 24, 2011 | 2663 | 2690 | 2660 | 2677 | 0 | +0.58(+0.02%) |
Nov 23, 2011 | 2695 | 2698 | 2667 | 2677 | 0 | -40.63(-1.50%) |
Nov 22, 2011 | 2695 | 2718 | 2690 | 2717 | 0 | +19.22(+0.71%) |
Nov 21, 2011 | 2716 | 2726 | 2694 | 2698 | 0 | -32.36(-1.19%) |
Nov 20, 2011 | 2778 | 2778 | 2730 | 2730 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2778 | 2778 | 2730 | 2730 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 2756 | 2763 | 2730 | 2730 | 0 | -47.91(-1.72%) |
Nov 17, 2011 | 2778 | 2797 | 2773 | 2778 | 0 | -29.19(-1.04%) |
Nov 16, 2011 | 2828 | 2831 | 2773 | 2807 | 0 | -4.14(-0.15%) |
Nov 15, 2011 | 2821 | 2830 | 2812 | 2812 | 0 | -18.56(-0.66%) |
Nov 14, 2011 | 2835 | 2843 | 2827 | 2830 | 0 | +39.20(+1.40%) |
Nov 13, 2011 | 2787 | 2799 | 2781 | 2791 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2787 | 2799 | 2781 | 2791 | 0 | +0.00(+0.00%) |
Nov 11, 2011 | 2791 | 2799 | 2781 | 2791 | 0 | +4.04(+0.14%) |
Nov 10, 2011 | 2790 | 2790 | 2762 | 2787 | 0 | -71.76(-2.51%) |
Nov 09, 2011 | 2877 | 2880 | 2853 | 2859 | 0 | -7.86(-0.27%) |
Nov 08, 2011 | 2849 | 2875 | 2843 | 2867 | 0 | +18.28(+0.64%) |
Nov 07, 2011 | 2840 | 2868 | 2840 | 2848 | 0 | +0.00(+0.00%) |
Nov 06, 2011 | 2810 | 2868 | 2810 | 2848 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2840 | 2868 | 2840 | 2848 | 0 | +38.20(+1.36%) |
Nov 03, 2011 | 2802 | 2813 | 2781 | 2810 | 0 | -24.71(-0.87%) |
Nov 02, 2011 | 2761 | 2837 | 2755 | 2835 | 0 | +45.40(+1.63%) |