Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1433 | 1445 | 1417 | 1433 | 0 | +9.10(+0.64%) |
Mar 29, 2012 | 1417 | 1434 | 1407 | 1424 | 0 | +0.62(+0.04%) |
Mar 28, 2012 | 1428 | 1442 | 1407 | 1424 | 0 | +2.03(+0.14%) |
Mar 27, 2012 | 1428 | 1440 | 1414 | 1422 | 0 | +3.43(+0.24%) |
Mar 26, 2012 | 1383 | 1423 | 1392 | 1418 | 0 | +28.00(+2.01%) |
Mar 23, 2012 | 1370 | 1396 | 1372 | 1390 | 0 | +7.34(+0.53%) |
Mar 22, 2012 | 1358 | 1389 | 1362 | 1383 | 0 | +1.10(+0.08%) |
Mar 21, 2012 | 1379 | 1397 | 1371 | 1382 | 0 | -1.80(-0.13%) |
Mar 20, 2012 | 1381 | 1398 | 1375 | 1384 | 0 | -10.56(-0.76%) |
Mar 19, 2012 | 1385 | 1404 | 1376 | 1394 | 0 | +7.73(+0.56%) |
Mar 16, 2012 | 1386 | 1406 | 1378 | 1386 | 0 | -9.94(-0.71%) |
Mar 15, 2012 | 1366 | 1402 | 1377 | 1396 | 0 | +11.03(+0.80%) |
Mar 14, 2012 | 1385 | 1402 | 1373 | 1385 | 0 | -8.90(-0.64%) |
Mar 13, 2012 | 1376 | 1398 | 1369 | 1394 | 0 | +18.01(+1.31%) |
Mar 12, 2012 | 1381 | 1392 | 1368 | 1376 | 0 | -2.51(-0.18%) |
Mar 09, 2012 | 1371 | 1389 | 1365 | 1379 | 0 | +3.43(+0.25%) |
Mar 08, 2012 | 1350 | 1386 | 1350 | 1375 | 0 | +26.35(+1.95%) |
Mar 07, 2012 | 1347 | 1358 | 1335 | 1349 | 0 | +3.74(+0.28%) |
Mar 06, 2012 | 1351 | 1366 | 1330 | 1345 | 0 | -22.00(-1.61%) |
Mar 05, 2012 | 1376 | 1385 | 1355 | 1367 | 0 | -10.47(-0.76%) |
Mar 02, 2012 | 1379 | 1391 | 1365 | 1378 | 0 | -1.95(-0.14%) |
Mar 01, 2012 | 1371 | 1390 | 1359 | 1380 | 0 | +11.39(+0.83%) |
Feb 29, 2012 | 1359 | 1391 | 1363 | 1368 | 0 | -9.04(-0.66%) |
Feb 28, 2012 | 1368 | 1390 | 1358 | 1377 | 0 | +4.86(+0.35%) |
Feb 27, 2012 | 1366 | 1382 | 1352 | 1372 | 0 | -3.99(-0.29%) |
Feb 24, 2012 | 1374 | 1388 | 1362 | 1376 | 0 | +6.87(+0.50%) |
Feb 23, 2012 | 1355 | 1378 | 1346 | 1369 | 0 | +18.05(+1.34%) |
Feb 22, 2012 | 1346 | 1362 | 1332 | 1351 | 0 | +1.53(+0.11%) |
Feb 21, 2012 | 1375 | 1382 | 1343 | 1350 | 0 | -27.30(-1.98%) |
Feb 17, 2012 | 1377 | 1377 | 1377 | 0 | -57.82(-4.03%) | |
Feb 16, 2012 | 1427 | 1448 | 1417 | 1435 | 0 | +10.30(+0.72%) |
Feb 15, 2012 | 1428 | 1441 | 1410 | 1425 | 0 | +1.26(+0.09%) |
Feb 14, 2012 | 1421 | 1437 | 1408 | 1423 | 0 | -6.84(-0.48%) |
Feb 13, 2012 | 1412 | 1439 | 1404 | 1430 | 0 | +30.56(+2.18%) |
Feb 10, 2012 | 1396 | 1409 | 1386 | 1400 | 0 | -3.73(-0.27%) |
Feb 09, 2012 | 1420 | 1428 | 1393 | 1403 | 0 | -15.82(-1.11%) |
Feb 08, 2012 | 1417 | 1441 | 1402 | 1419 | 0 | -16.34(-1.14%) |
Feb 07, 2012 | 1426 | 1450 | 1418 | 1436 | 0 | -9.05(-0.63%) |
Feb 06, 2012 | 1421 | 1454 | 1409 | 1445 | 0 | +13.40(+0.94%) |
Feb 03, 2012 | 1432 | 1448 | 1412 | 1431 | 0 | +23.75(+1.69%) |
Feb 02, 2012 | 1388 | 1421 | 1390 | 1408 | 0 | +5.10(+0.36%) |
Feb 01, 2012 | 1381 | 1413 | 1373 | 1402 | 0 | +30.66(+2.24%) |
Jan 31, 2012 | 1371 | 1387 | 1357 | 1372 | 0 | +0.09(+0.01%) |
Jan 30, 2012 | 1364 | 1380 | 1348 | 1372 | 0 | -3.69(-0.27%) |
Jan 27, 2012 | 1358 | 1389 | 1349 | 1375 | 0 | +10.22(+0.75%) |
Jan 26, 2012 | 1367 | 1389 | 1352 | 1365 | 0 | -12.00(-0.87%) |
Jan 25, 2012 | 1356 | 1386 | 1346 | 1377 | 0 | +31.06(+2.31%) |
Jan 24, 2012 | 1314 | 1354 | 1321 | 1346 | 0 | +13.32(+1.00%) |
Jan 23, 2012 | 1330 | 1353 | 1324 | 1333 | 0 | -15.09(-1.12%) |
Jan 20, 2012 | 1331 | 1363 | 1330 | 1348 | 0 | +2.60(+0.19%) |
Jan 19, 2012 | 1349 | 1359 | 1335 | 1345 | 0 | -4.70(-0.35%) |
Jan 18, 2012 | 1317 | 1356 | 1323 | 1350 | 0 | +16.13(+1.21%) |
Jan 17, 2012 | 1331 | 1352 | 1318 | 1334 | 0 | +12.21(+0.92%) |
Jan 13, 2012 | 1322 | 1322 | 1322 | 0 | +0.30(+0.02%) | |
Jan 12, 2012 | 1307 | 1331 | 1294 | 1321 | 0 | +14.52(+1.11%) |
Jan 11, 2012 | 1290 | 1318 | 1279 | 1307 | 0 | +13.79(+1.07%) |
Jan 10, 2012 | 1263 | 1308 | 1262 | 1293 | 0 | +34.46(+2.74%) |
Jan 09, 2012 | 1242 | 1275 | 1240 | 1259 | 0 | +3.65(+0.29%) |
Jan 06, 2012 | 1232 | 1267 | 1235 | 1255 | 0 | +7.65(+0.61%) |
Jan 05, 2012 | 1229 | 1260 | 1223 | 1247 | 0 | +18.39(+1.50%) |