Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1329 | 1331 | 1318 | 1319 | 0 | -9.66(-0.73%) |
Apr 27, 2012 | 1328 | 1335 | 1323 | 1329 | 0 | +7.06(+0.53%) |
Apr 26, 2012 | 1313 | 1325 | 1307 | 1322 | 0 | +6.01(+0.46%) |
Apr 25, 2012 | 1313 | 1322 | 1308 | 1316 | 0 | +11.62(+0.89%) |
Apr 24, 2012 | 1298 | 1313 | 1298 | 1304 | 0 | +4.53(+0.35%) |
Apr 23, 2012 | 1312 | 1318 | 1292 | 1300 | 0 | -21.24(-1.61%) |
Apr 20, 2012 | 1347 | 1354 | 1318 | 1321 | 0 | -18.31(-1.37%) |
Apr 19, 2012 | 1344 | 1349 | 1332 | 1339 | 0 | -5.70(-0.42%) |
Apr 18, 2012 | 1356 | 1359 | 1339 | 1345 | 0 | -17.92(-1.31%) |
Apr 17, 2012 | 1351 | 1370 | 1350 | 1363 | 0 | +20.94(+1.56%) |
Apr 16, 2012 | 1329 | 1349 | 1325 | 1342 | 0 | +15.35(+1.16%) |
Apr 13, 2012 | 1331 | 1341 | 1326 | 1327 | 0 | -7.43(-0.56%) |
Apr 12, 2012 | 1325 | 1337 | 1318 | 1334 | 0 | +8.14(+0.61%) |
Apr 11, 2012 | 1318 | 1331 | 1312 | 1326 | 0 | +16.88(+1.29%) |
Apr 10, 2012 | 1316 | 1319 | 1305 | 1309 | 0 | -6.98(-0.53%) |
Apr 09, 2012 | 1323 | 1325 | 1307 | 1316 | 0 | -16.92(-1.27%) |
Apr 05, 2012 | 1328 | 1338 | 1328 | 1333 | 0 | -0.98(-0.07%) |
Apr 04, 2012 | 1333 | 1341 | 1327 | 1334 | 0 | -8.74(-0.65%) |
Apr 03, 2012 | 1351 | 1353 | 1338 | 1343 | 0 | -16.74(-1.23%) |
Apr 02, 2012 | 1346 | 1363 | 1344 | 1359 | 0 | +7.73(+0.57%) |
Mar 30, 2012 | 1352 | 1358 | 1343 | 1352 | 0 | +0.07(+0.01%) |
Mar 29, 2012 | 1348 | 1354 | 1339 | 1352 | 0 | -2.84(-0.21%) |
Mar 28, 2012 | 1359 | 1362 | 1348 | 1354 | 0 | -3.57(-0.26%) |
Mar 27, 2012 | 1365 | 1366 | 1353 | 1358 | 0 | -5.00(-0.37%) |
Mar 26, 2012 | 1360 | 1364 | 1352 | 1363 | 0 | +10.79(+0.80%) |
Mar 23, 2012 | 1347 | 1356 | 1339 | 1352 | 0 | +1.81(+0.13%) |
Mar 22, 2012 | 1341 | 1354 | 1339 | 1350 | 0 | -1.80(-0.13%) |
Mar 21, 2012 | 1342 | 1358 | 1340 | 1352 | 0 | +7.43(+0.55%) |
Mar 20, 2012 | 1337 | 1351 | 1334 | 1345 | 0 | +2.36(+0.18%) |
Mar 19, 2012 | 1336 | 1345 | 1328 | 1342 | 0 | +0.54(+0.04%) |
Mar 16, 2012 | 1345 | 1350 | 1335 | 1342 | 0 | -4.49(-0.33%) |
Mar 15, 2012 | 1361 | 1367 | 1342 | 1346 | 0 | -20.97(-1.53%) |
Mar 14, 2012 | 1369 | 1373 | 1361 | 1367 | 0 | -0.40(-0.03%) |
Mar 13, 2012 | 1364 | 1370 | 1355 | 1368 | 0 | +5.93(+0.44%) |
Mar 12, 2012 | 1352 | 1370 | 1349 | 1362 | 0 | +8.70(+0.64%) |
Mar 09, 2012 | 1342 | 1355 | 1338 | 1353 | 0 | +11.08(+0.83%) |
Mar 08, 2012 | 1342 | 1347 | 1333 | 1342 | 0 | +8.16(+0.61%) |
Mar 07, 2012 | 1326 | 1337 | 1324 | 1334 | 0 | +9.80(+0.74%) |
Mar 06, 2012 | 1321 | 1334 | 1319 | 1324 | 0 | -9.40(-0.70%) |
Mar 05, 2012 | 1319 | 1338 | 1318 | 1334 | 0 | +9.12(+0.69%) |
Mar 02, 2012 | 1329 | 1334 | 1317 | 1324 | 0 | -5.49(-0.41%) |
Mar 01, 2012 | 1331 | 1339 | 1322 | 1330 | 0 | +0.20(+0.02%) |
Feb 29, 2012 | 1327 | 1338 | 1322 | 1330 | 0 | +1.59(+0.12%) |
Feb 28, 2012 | 1324 | 1333 | 1317 | 1328 | 0 | +5.56(+0.42%) |
Feb 27, 2012 | 1317 | 1328 | 1311 | 1323 | 0 | -6.13(-0.46%) |
Feb 24, 2012 | 1333 | 1341 | 1322 | 1329 | 0 | -1.81(-0.14%) |
Feb 23, 2012 | 1329 | 1338 | 1326 | 1330 | 0 | -0.97(-0.07%) |
Feb 22, 2012 | 1330 | 1336 | 1322 | 1331 | 0 | +0.56(+0.04%) |
Feb 21, 2012 | 1336 | 1341 | 1327 | 1331 | 0 | -3.76(-0.28%) |
Feb 17, 2012 | 1335 | 1335 | 1335 | 0 | +11.87(+0.90%) | |
Feb 16, 2012 | 1320 | 1329 | 1317 | 1323 | 0 | +3.78(+0.29%) |
Feb 15, 2012 | 1329 | 1333 | 1316 | 1319 | 0 | -9.54(-0.72%) |
Feb 14, 2012 | 1327 | 1332 | 1318 | 1329 | 0 | +0.80(+0.06%) |
Feb 13, 2012 | 1335 | 1341 | 1320 | 1328 | 0 | +0.76(+0.06%) |
Feb 10, 2012 | 1333 | 1337 | 1318 | 1327 | 0 | -16.01(-1.19%) |
Feb 09, 2012 | 1344 | 1354 | 1333 | 1343 | 0 | +1.97(+0.15%) |
Feb 08, 2012 | 1334 | 1345 | 1325 | 1341 | 0 | +5.04(+0.38%) |
Feb 07, 2012 | 1346 | 1348 | 1323 | 1336 | 0 | -16.42(-1.21%) |
Feb 06, 2012 | 1379 | 1385 | 1325 | 1352 | 0 | -42.42(-3.04%) |
Feb 03, 2012 | 1389 | 1407 | 1385 | 1395 | 0 | +14.43(+1.05%) |
Feb 02, 2012 | 1372 | 1386 | 1368 | 1380 | 0 | +8.59(+0.63%) |