Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1329 | 1340 | 1304 | 1323 | 0 | -5.21(-0.39%) |
May 30, 2012 | 1333 | 1342 | 1314 | 1328 | 0 | -19.28(-1.43%) |
May 29, 2012 | 1339 | 1361 | 1330 | 1347 | 0 | +15.12(+1.14%) |
May 28, 2012 | 141.09 | 1333 | 1331 | 1332 | 0 | -0.04(-0.00%) |
May 25, 2012 | 1323 | 1345 | 1319 | 1332 | 0 | +1.60(+0.12%) |
May 24, 2012 | 1343 | 1356 | 1316 | 1331 | 0 | -15.53(-1.15%) |
May 23, 2012 | 1327 | 1353 | 1314 | 1346 | 0 | +3.13(+0.23%) |
May 22, 2012 | 1344 | 1366 | 1329 | 1343 | 0 | -4.11(-0.31%) |
May 21, 2012 | 1312 | 1353 | 1308 | 1347 | 0 | +30.17(+2.29%) |
May 20, 2012 | 1334 | 1350 | 1306 | 1317 | 0 | +0.00(+0.00%) |
May 18, 2012 | 1334 | 1350 | 1306 | 1317 | 0 | -16.92(-1.27%) |
May 17, 2012 | 1348 | 1364 | 1327 | 1334 | 0 | -19.85(-1.47%) |
May 16, 2012 | 1365 | 1384 | 1345 | 1354 | 0 | -12.21(-0.89%) |
May 15, 2012 | 1366 | 1390 | 1355 | 1366 | 0 | -0.92(-0.07%) |
May 14, 2012 | 1366 | 1385 | 1356 | 1367 | 0 | -18.86(-1.36%) |
May 13, 2012 | 1372 | 1406 | 1370 | 1386 | 0 | +0.00(+0.00%) |
May 11, 2012 | 1372 | 1406 | 1370 | 1386 | 0 | -2.56(-0.18%) |
May 10, 2012 | 1397 | 1413 | 1375 | 1388 | 0 | -9.08(-0.65%) |
May 09, 2012 | 1378 | 1409 | 1372 | 1397 | 0 | -3.35(-0.24%) |
May 08, 2012 | 1395 | 1414 | 1374 | 1401 | 0 | -11.49(-0.81%) |
May 07, 2012 | 1402 | 1427 | 1396 | 1412 | 0 | -4.53(-0.32%) |
May 06, 2012 | 1430 | 1445 | 1409 | 1417 | 0 | +0.00(+0.00%) |
May 04, 2012 | 1430 | 1445 | 1409 | 1417 | 0 | -28.80(-1.99%) |
May 03, 2012 | 1460 | 1477 | 1436 | 1446 | 0 | -17.66(-1.21%) |
May 02, 2012 | 1447 | 1473 | 1441 | 1463 | 0 | +1.70(+0.12%) |
May 01, 2012 | 1450 | 1483 | 1445 | 1461 | 0 | +3.93(+0.27%) |
Apr 30, 2012 | 1459 | 1476 | 1446 | 1458 | 0 | -10.49(-0.71%) |
Apr 29, 2012 | 1455 | 1480 | 1446 | 1468 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 1455 | 1480 | 1446 | 1468 | 0 | +6.97(+0.48%) |
Apr 26, 2012 | 1442 | 1473 | 1438 | 1461 | 0 | +13.85(+0.96%) |
Apr 25, 2012 | 1437 | 1462 | 1428 | 1447 | 0 | +28.33(+2.00%) |
Apr 24, 2012 | 1418 | 1439 | 1404 | 1419 | 0 | -7.16(-0.50%) |
Apr 23, 2012 | 1417 | 1438 | 1402 | 1426 | 0 | -16.97(-1.18%) |
Apr 22, 2012 | 1444 | 1470 | 1432 | 1443 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 1444 | 1470 | 1432 | 1443 | 0 | -7.74(-0.53%) |
Apr 19, 2012 | 1454 | 1482 | 1438 | 1451 | 0 | -12.58(-0.86%) |
Apr 18, 2012 | 1458 | 1479 | 1449 | 1463 | 0 | -10.45(-0.71%) |
Apr 17, 2012 | 1448 | 1485 | 1447 | 1474 | 0 | +26.40(+1.82%) |
Apr 16, 2012 | 1457 | 1476 | 1433 | 1447 | 0 | -8.49(-0.58%) |
Apr 15, 2012 | 1463 | 1482 | 1448 | 1456 | 0 | -0.01(-0.00%) |
Apr 13, 2012 | 1463 | 1482 | 1448 | 1456 | 0 | -25.15(-1.70%) |
Apr 12, 2012 | 1458 | 1493 | 1459 | 1481 | 0 | +18.07(+1.24%) |
Apr 11, 2012 | 1455 | 1479 | 1447 | 1463 | 0 | +12.22(+0.84%) |
Apr 10, 2012 | 1470 | 1488 | 1444 | 1451 | 0 | -25.24(-1.71%) |
Apr 09, 2012 | 1464 | 1491 | 1461 | 1476 | 0 | -17.18(-1.15%) |
Apr 05, 2012 | 1481 | 1506 | 1478 | 1493 | 0 | -5.37(-0.36%) |
Apr 04, 2012 | 1500 | 1517 | 1485 | 1499 | 0 | -28.32(-1.85%) |
Apr 03, 2012 | 1526 | 1546 | 1513 | 1527 | 0 | -6.29(-0.41%) |
Apr 02, 2012 | 1510 | 1544 | 1508 | 1533 | 0 | +11.12(+0.73%) |
Apr 01, 2012 | 1532 | 1541 | 1510 | 1522 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 1523 | 1541 | 1510 | 1522 | 0 | -0.24(-0.02%) |
Mar 29, 2012 | 1507 | 1531 | 1501 | 1522 | 0 | -2.37(-0.16%) |
Mar 28, 2012 | 1530 | 1546 | 1510 | 1525 | 0 | -8.95(-0.58%) |
Mar 27, 2012 | 1529 | 1554 | 1523 | 1534 | 0 | -1.76(-0.11%) |
Mar 26, 2012 | 1518 | 1544 | 1512 | 1535 | 0 | +22.95(+1.52%) |
Mar 25, 2012 | 1505 | 1523 | 1495 | 1512 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 1505 | 1523 | 1495 | 1512 | 0 | +1.26(+0.08%) |
Mar 22, 2012 | 1502 | 1523 | 1495 | 1511 | 0 | -5.95(-0.39%) |
Mar 21, 2012 | 1507 | 1533 | 1504 | 1517 | 0 | +3.85(+0.25%) |
Mar 20, 2012 | 1502 | 1524 | 1492 | 1513 | 0 | -6.29(-0.41%) |
Mar 19, 2012 | 1513 | 1534 | 1502 | 1520 | 0 | +6.42(+0.42%) |
Mar 18, 2012 | 1508 | 1527 | 1500 | 1513 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 1508 | 1527 | 1500 | 1513 | 0 | +3.78(+0.25%) |
Mar 15, 2012 | 1460 | 1520 | 1486 | 1509 | 0 | +10.93(+0.73%) |
Mar 14, 2012 | 1463 | 1520 | 1484 | 1498 | 0 | -6.89(-0.46%) |
Mar 13, 2012 | 1445 | 1510 | 1475 | 1505 | 0 | +29.60(+2.01%) |
Mar 12, 2012 | 1479 | 1489 | 1462 | 1476 | 0 | -2.33(-0.16%) |
Mar 11, 2012 | 1432 | 1490 | 1461 | 1478 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 1432 | 1490 | 1461 | 1478 | 0 | +10.78(+0.73%) |
Mar 08, 2012 | 1408 | 1478 | 1447 | 1467 | 0 | +20.53(+1.42%) |
Mar 07, 2012 | 1389 | 1457 | 1427 | 1447 | 0 | +15.13(+1.06%) |
Mar 06, 2012 | 1387 | 1450 | 1416 | 1432 | 0 | -24.30(-1.67%) |
Mar 05, 2012 | 1417 | 1477 | 1442 | 1456 | 0 | -15.31(-1.04%) |
Mar 04, 2012 | 1425 | 1491 | 1459 | 1471 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 1425 | 1491 | 1459 | 1471 | 0 | -5.04(-0.34%) |