Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1043 | 1043 | 1043 | 1043 | 0 | +0.89(+0.09%) |
May 30, 2012 | 1042 | 1042 | 1040 | 1042 | 0 | +2.01(+0.19%) |
May 29, 2012 | 1040 | 1040 | 1040 | 1040 | 0 | -0.02(-0.00%) |
May 25, 2012 | 1040 | 1040 | 1040 | 1040 | 0 | -0.03(-0.00%) |
May 24, 2012 | 1040 | 1040 | 1040 | 1040 | 0 | -0.03(-0.00%) |
May 23, 2012 | 1040 | 1040 | 1040 | 1040 | 0 | -0.03(-0.00%) |
May 22, 2012 | 1040 | 1043 | 1040 | 1040 | 0 | -2.95(-0.28%) |
May 21, 2012 | 1043 | 1044 | 1043 | 1043 | 0 | -0.40(-0.04%) |
May 18, 2012 | 1044 | 1044 | 1044 | 1044 | 0 | -0.03(-0.00%) |
May 17, 2012 | 1044 | 1044 | 1043 | 1044 | 0 | +1.09(+0.10%) |
May 16, 2012 | 1043 | 1045 | 1043 | 1043 | 0 | -2.55(-0.24%) |
May 15, 2012 | 1045 | 1046 | 1045 | 1045 | 0 | -0.95(-0.09%) |
May 14, 2012 | 1046 | 1046 | 1045 | 1046 | 0 | +1.50(+0.14%) |
May 11, 2012 | 1045 | 1045 | 1044 | 1045 | 0 | +0.51(+0.05%) |
May 10, 2012 | 1044 | 1045 | 1044 | 1044 | 0 | -0.47(-0.04%) |
May 09, 2012 | 1045 | 1045 | 1043 | 1045 | 0 | +1.22(+0.12%) |
May 08, 2012 | 1043 | 1043 | 1041 | 1043 | 0 | +2.19(+0.21%) |
May 07, 2012 | 1041 | 1041 | 1040 | 1041 | 0 | +1.09(+0.10%) |
May 04, 2012 | 1040 | 1040 | 1038 | 1040 | 0 | +2.09(+0.20%) |
May 03, 2012 | 1038 | 1038 | 1037 | 1038 | 0 | +1.37(+0.13%) |
May 02, 2012 | 1037 | 1037 | 1035 | 1037 | 0 | +1.91(+0.18%) |
May 01, 2012 | 1035 | 1035 | 1034 | 1035 | 0 | +0.25(+0.02%) |
Apr 30, 2012 | 1034 | 1034 | 1030 | 1034 | 0 | +4.36(+0.42%) |
Apr 27, 2012 | 1030 | 1030 | 1030 | 1030 | 0 | -0.12(-0.01%) |
Apr 26, 2012 | 1030 | 1030 | 1030 | 1030 | 0 | -0.03(-0.00%) |
Apr 25, 2012 | 1030 | 1030 | 1030 | 1030 | 0 | +0.01(+0.00%) |
Apr 24, 2012 | 1030 | 1030 | 1030 | 1030 | 0 | -0.03(-0.00%) |
Apr 23, 2012 | 1030 | 1030 | 1029 | 1030 | 0 | +1.52(+0.15%) |
Apr 20, 2012 | 1029 | 1029 | 1029 | 1029 | 0 | -0.02(-0.00%) |
Apr 19, 2012 | 1029 | 1029 | 1028 | 1029 | 0 | +1.23(+0.12%) |
Apr 18, 2012 | 1028 | 1028 | 1027 | 1028 | 0 | +0.69(+0.07%) |
Apr 17, 2012 | 1027 | 1027 | 1027 | 1027 | 0 | -0.02(-0.00%) |
Apr 16, 2012 | 1027 | 1027 | 1027 | 1027 | 0 | +0.21(+0.02%) |
Apr 14, 2012 | 1027 | 1027 | 1025 | 1027 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 1027 | 1027 | 1025 | 1027 | 0 | +1.55(+0.15%) |
Apr 12, 2012 | 1025 | 1027 | 1025 | 1025 | 0 | -1.97(-0.19%) |
Apr 10, 2012 | 1027 | 1027 | 1027 | 0 | +0.39(+0.04%) | |
Apr 09, 2012 | 1027 | 1027 | 1020 | 1027 | 0 | +6.36(+0.62%) |
Apr 05, 2012 | 1020 | 1020 | 1019 | 1020 | 0 | +0.95(+0.09%) |
Apr 04, 2012 | 1019 | 1019 | 1019 | 1019 | 0 | -0.03(-0.00%) |
Apr 03, 2012 | 1019 | 1020 | 1019 | 1019 | 0 | -0.94(-0.09%) |
Apr 02, 2012 | 1020 | 1020 | 1020 | 1020 | 0 | -0.05(-0.00%) |
Mar 30, 2012 | 1020 | 1021 | 1020 | 1020 | 0 | -0.88(-0.09%) |
Mar 29, 2012 | 1021 | 1021 | 1021 | 1021 | 0 | -0.05(-0.00%) |
Mar 28, 2012 | 1021 | 1021 | 1021 | 1021 | 0 | -0.03(-0.00%) |
Mar 27, 2012 | 1021 | 1021 | 1020 | 1021 | 0 | +1.74(+0.17%) |
Mar 26, 2012 | 1020 | 1020 | 1020 | 1020 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 1020 | 1020 | 1018 | 1020 | 0 | +1.45(+0.14%) |
Mar 22, 2012 | 1018 | 1018 | 1017 | 1018 | 0 | +1.55(+0.15%) |
Mar 21, 2012 | 1017 | 1017 | 1016 | 1017 | 0 | +0.42(+0.04%) |
Mar 20, 2012 | 1016 | 1017 | 1016 | 1016 | 0 | -0.75(-0.07%) |
Mar 19, 2012 | 1017 | 1018 | 1017 | 1017 | 0 | -1.49(-0.15%) |
Mar 16, 2012 | 1018 | 1020 | 1018 | 1018 | 0 | -1.92(-0.19%) |
Mar 15, 2012 | 1020 | 1021 | 1020 | 1020 | 0 | -0.38(-0.04%) |
Mar 14, 2012 | 1021 | 1026 | 1021 | 1021 | 0 | -4.94(-0.48%) |
Mar 13, 2012 | 1026 | 1027 | 1026 | 1026 | 0 | -0.94(-0.09%) |
Mar 12, 2012 | 1027 | 1027 | 1026 | 1027 | 0 | +0.86(+0.08%) |
Mar 09, 2012 | 1026 | 1026 | 1026 | 1026 | 0 | -0.03(-0.00%) |
Mar 08, 2012 | 1026 | 1027 | 1026 | 1026 | 0 | -0.80(-0.08%) |
Mar 07, 2012 | 1027 | 1027 | 1027 | 1027 | 0 | -0.59(-0.06%) |
Mar 06, 2012 | 1027 | 1028 | 1027 | 1027 | 0 | -0.93(-0.09%) |
Mar 05, 2012 | 1028 | 1029 | 1028 | 1028 | 0 | -0.84(-0.08%) |
Mar 02, 2012 | 1029 | 1029 | 1029 | 1029 | 0 | -0.03(-0.00%) |