Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 1442 | 1470 | 1431 | 1461 | 0 | -1.15(-0.08%) |
Jun 29, 2012 | 1442 | 1470 | 1431 | 1463 | 0 | +52.64(+3.73%) |
Jun 28, 2012 | 1390 | 1416 | 1379 | 1410 | 0 | +6.42(+0.46%) |
Jun 27, 2012 | 1387 | 1415 | 1381 | 1404 | 0 | +19.20(+1.39%) |
Jun 26, 2012 | 1370 | 1398 | 1362 | 1384 | 0 | +9.94(+0.72%) |
Jun 25, 2012 | 1345 | 1391 | 1361 | 1374 | 0 | -22.89(-1.64%) |
Jun 22, 2012 | 1399 | 1412 | 1382 | 1397 | 0 | +2.25(+0.16%) |
Jun 21, 2012 | 1442 | 1448 | 1391 | 1395 | 0 | -43.64(-3.03%) |
Jun 20, 2012 | 1440 | 1457 | 1425 | 1439 | 0 | -9.53(-0.66%) |
Jun 19, 2012 | 1432 | 1461 | 1427 | 1448 | 0 | +23.10(+1.62%) |
Jun 18, 2012 | 1404 | 1434 | 1401 | 1425 | 0 | +8.52(+0.60%) |
Jun 15, 2012 | 1402 | 1427 | 1399 | 1417 | 0 | +10.66(+0.76%) |
Jun 14, 2012 | 1391 | 1418 | 1383 | 1406 | 0 | +13.16(+0.94%) |
Jun 13, 2012 | 1409 | 1422 | 1384 | 1393 | 0 | -26.32(-1.85%) |
Jun 12, 2012 | 1394 | 1426 | 1389 | 1419 | 0 | +25.09(+1.80%) |
Jun 11, 2012 | 1439 | 1446 | 1391 | 1394 | 0 | -30.35(-2.13%) |
Jun 08, 2012 | 1399 | 1430 | 1392 | 1424 | 0 | +10.98(+0.78%) |
Jun 07, 2012 | 1422 | 1444 | 1403 | 1413 | 0 | +9.21(+0.66%) |
Jun 06, 2012 | 1373 | 1410 | 1374 | 1404 | 0 | +38.57(+2.82%) |
Jun 05, 2012 | 1345 | 1375 | 1338 | 1366 | 0 | +15.53(+1.15%) |
Jun 04, 2012 | 1369 | 1378 | 1333 | 1350 | 0 | -16.46(-1.20%) |
Jun 02, 2012 | 1382 | 1396 | 1356 | 1367 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1379 | 1396 | 1356 | 1367 | 0 | -47.21(-3.34%) |
May 31, 2012 | 1424 | 1433 | 1390 | 1414 | 0 | -12.15(-0.85%) |
May 30, 2012 | 1442 | 1453 | 1417 | 1426 | 0 | -33.71(-2.31%) |
May 29, 2012 | 1442 | 1471 | 1439 | 1460 | 0 | +25.00(+1.74%) |
May 28, 2012 | 274.17 | 1439 | 1433 | 1435 | 0 | -0.09(-0.01%) |
May 25, 2012 | 1442 | 1456 | 1425 | 1435 | 0 | -12.69(-0.88%) |
May 24, 2012 | 1442 | 1463 | 1425 | 1447 | 0 | -1.07(-0.07%) |
May 23, 2012 | 1413 | 1454 | 1405 | 1448 | 0 | +11.95(+0.83%) |
May 22, 2012 | 1433 | 1461 | 1422 | 1437 | 0 | +3.29(+0.23%) |
May 21, 2012 | 1395 | 1440 | 1394 | 1433 | 0 | +36.83(+2.64%) |
May 18, 2012 | 1397 | 1425 | 1384 | 1396 | 0 | -7.91(-0.56%) |
May 17, 2012 | 1445 | 1458 | 1399 | 1404 | 0 | -44.73(-3.09%) |
May 16, 2012 | 1466 | 1488 | 1445 | 1449 | 0 | -17.80(-1.21%) |
May 15, 2012 | 1472 | 1494 | 1456 | 1467 | 0 | -14.34(-0.97%) |
May 14, 2012 | 1487 | 1505 | 1470 | 1481 | 0 | -25.97(-1.72%) |
May 11, 2012 | 1483 | 1525 | 1486 | 1507 | 0 | +3.98(+0.26%) |
May 10, 2012 | 1501 | 1528 | 1492 | 1503 | 0 | +3.62(+0.24%) |
May 09, 2012 | 1474 | 1516 | 1471 | 1500 | 0 | -8.86(-0.59%) |
May 08, 2012 | 1497 | 1519 | 1478 | 1508 | 0 | -10.74(-0.71%) |
May 07, 2012 | 1505 | 1534 | 1502 | 1519 | 0 | +1.02(+0.07%) |
May 04, 2012 | 1534 | 1551 | 1505 | 1518 | 0 | -26.19(-1.70%) |
May 03, 2012 | 1560 | 1575 | 1535 | 1544 | 0 | -39.00(-2.46%) |
May 02, 2012 | 1537 | 1592 | 1554 | 1583 | 0 | +9.38(+0.60%) |
May 01, 2012 | 1535 | 1597 | 1554 | 1574 | 0 | +0.95(+0.06%) |
Apr 30, 2012 | 1556 | 1593 | 1561 | 1573 | 0 | -18.61(-1.17%) |
Apr 27, 2012 | 1548 | 1603 | 1565 | 1592 | 0 | +15.72(+1.00%) |
Apr 26, 2012 | 1552 | 1588 | 1545 | 1576 | 0 | +14.63(+0.94%) |
Apr 25, 2012 | 1549 | 1577 | 1539 | 1561 | 0 | +21.14(+1.37%) |
Apr 24, 2012 | 1521 | 1551 | 1514 | 1540 | 0 | +12.80(+0.84%) |
Apr 23, 2012 | 1522 | 1540 | 1508 | 1527 | 0 | -27.39(-1.76%) |
Apr 20, 2012 | 1537 | 1571 | 1541 | 1555 | 0 | +17.09(+1.11%) |
Apr 19, 2012 | 1551 | 1566 | 1525 | 1538 | 0 | -15.51(-1.00%) |
Apr 18, 2012 | 1552 | 1570 | 1541 | 1553 | 0 | -11.58(-0.74%) |
Apr 17, 2012 | 1547 | 1578 | 1544 | 1565 | 0 | +26.81(+1.74%) |
Apr 16, 2012 | 1530 | 1559 | 1524 | 1538 | 0 | +3.33(+0.22%) |
Apr 13, 2012 | 1546 | 1556 | 1527 | 1535 | 0 | -22.21(-1.43%) |
Apr 12, 2012 | 1519 | 1565 | 1518 | 1557 | 0 | +36.85(+2.42%) |
Apr 11, 2012 | 1513 | 1534 | 1504 | 1520 | 0 | +24.02(+1.61%) |
Apr 10, 2012 | 1525 | 1538 | 1488 | 1496 | 0 | -39.15(-2.55%) |
Apr 09, 2012 | 1517 | 1551 | 1521 | 1535 | 0 | -28.61(-1.83%) |
Apr 05, 2012 | 1553 | 1581 | 1552 | 1564 | 0 | -5.36(-0.34%) |
Apr 04, 2012 | 1564 | 1581 | 1552 | 1569 | 0 | -19.89(-1.25%) |
Apr 03, 2012 | 1591 | 1605 | 1573 | 1589 | 0 | -8.93(-0.56%) |