Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1459 | 1483 | 1456 | 1467 | 0 | +7.69(+0.53%) |
May 30, 2012 | 1458 | 1469 | 1453 | 1459 | 0 | -6.73(-0.46%) |
May 29, 2012 | 1458 | 1468 | 1452 | 1466 | 0 | +11.55(+0.79%) |
May 25, 2012 | 1454 | 1454 | 1454 | 0 | +5.67(+0.39%) | |
May 24, 2012 | 1439 | 1452 | 1433 | 1448 | 0 | +13.41(+0.93%) |
May 23, 2012 | 1412 | 1438 | 1408 | 1435 | 0 | +14.53(+1.02%) |
May 22, 2012 | 1407 | 1427 | 1403 | 1420 | 0 | +12.59(+0.89%) |
May 21, 2012 | 1394 | 1410 | 1387 | 1408 | 0 | +13.58(+0.97%) |
May 18, 2012 | 1386 | 1403 | 1380 | 1394 | 0 | +12.50(+0.90%) |
May 17, 2012 | 1384 | 1404 | 1375 | 1382 | 0 | +28.21(+2.08%) |
May 16, 2012 | 1360 | 1366 | 1351 | 1354 | 0 | -1.28(-0.09%) |
May 15, 2012 | 1347 | 1364 | 1346 | 1355 | 0 | +5.84(+0.43%) |
May 14, 2012 | 1352 | 1362 | 1345 | 1349 | 0 | -10.71(-0.79%) |
May 11, 2012 | 1351 | 1367 | 1346 | 1360 | 0 | +5.84(+0.43%) |
May 10, 2012 | 1357 | 1364 | 1349 | 1354 | 0 | +5.29(+0.39%) |
May 09, 2012 | 1337 | 1355 | 1333 | 1349 | 0 | +0.03(+0.00%) |
May 08, 2012 | 1351 | 1357 | 1337 | 1348 | 0 | -5.51(-0.41%) |
May 07, 2012 | 1344 | 1360 | 1342 | 1354 | 0 | +7.59(+0.56%) |
May 04, 2012 | 1353 | 1361 | 1345 | 1346 | 0 | -10.41(-0.77%) |
May 03, 2012 | 1366 | 1368 | 1352 | 1357 | 0 | -9.48(-0.69%) |
May 02, 2012 | 1363 | 1372 | 1357 | 1366 | 0 | +0.29(+0.02%) |
May 01, 2012 | 1363 | 1374 | 1352 | 1366 | 0 | +0.32(+0.02%) |
Apr 30, 2012 | 1367 | 1371 | 1358 | 1366 | 0 | -5.13(-0.37%) |
Apr 27, 2012 | 1368 | 1380 | 1363 | 1371 | 0 | +7.60(+0.56%) |
Apr 26, 2012 | 1338 | 1373 | 1336 | 1363 | 0 | +29.17(+2.19%) |
Apr 25, 2012 | 1341 | 1352 | 1328 | 1334 | 0 | -2.42(-0.18%) |
Apr 24, 2012 | 1363 | 1366 | 1333 | 1336 | 0 | -33.24(-2.43%) |
Apr 23, 2012 | 1366 | 1384 | 1360 | 1370 | 0 | -48.84(-3.44%) |
Apr 20, 2012 | 1405 | 1421 | 1403 | 1419 | 0 | +14.58(+1.04%) |
Apr 19, 2012 | 1411 | 1413 | 1397 | 1404 | 0 | -8.24(-0.58%) |
Apr 18, 2012 | 1402 | 1417 | 1400 | 1412 | 0 | +4.50(+0.32%) |
Apr 17, 2012 | 1394 | 1411 | 1393 | 1408 | 0 | +23.41(+1.69%) |
Apr 16, 2012 | 1375 | 1390 | 1370 | 1384 | 0 | +13.61(+0.99%) |
Apr 13, 2012 | 1376 | 1382 | 1369 | 1371 | 0 | -9.06(-0.66%) |
Apr 12, 2012 | 1371 | 1382 | 1365 | 1380 | 0 | +9.05(+0.66%) |
Apr 11, 2012 | 1376 | 1379 | 1365 | 1371 | 0 | +2.84(+0.21%) |
Apr 10, 2012 | 1375 | 1381 | 1360 | 1368 | 0 | -10.07(-0.73%) |
Apr 09, 2012 | 1377 | 1383 | 1372 | 1378 | 0 | -11.39(-0.82%) |
Apr 05, 2012 | 1378 | 1394 | 1375 | 1389 | 0 | +6.83(+0.49%) |
Apr 04, 2012 | 1388 | 1392 | 1375 | 1382 | 0 | -9.34(-0.67%) |
Apr 03, 2012 | 1403 | 1409 | 1383 | 1392 | 0 | -14.52(-1.03%) |
Apr 02, 2012 | 1400 | 1410 | 1397 | 1406 | 0 | +4.97(+0.35%) |
Mar 30, 2012 | 1396 | 1407 | 1393 | 1401 | 0 | +10.68(+0.77%) |
Mar 29, 2012 | 1389 | 1395 | 1383 | 1391 | 0 | -7.53(-0.54%) |
Mar 28, 2012 | 1401 | 1408 | 1393 | 1398 | 0 | -0.81(-0.06%) |
Mar 27, 2012 | 1406 | 1409 | 1397 | 1399 | 0 | -4.16(-0.30%) |
Mar 26, 2012 | 1394 | 1406 | 1391 | 1403 | 0 | +12.85(+0.92%) |
Mar 23, 2012 | 1388 | 1393 | 1381 | 1390 | 0 | +1.80(+0.13%) |
Mar 22, 2012 | 1379 | 1392 | 1378 | 1389 | 0 | +2.87(+0.21%) |
Mar 21, 2012 | 1385 | 1392 | 1381 | 1386 | 0 | -0.86(-0.06%) |
Mar 20, 2012 | 1381 | 1392 | 1378 | 1387 | 0 | -2.19(-0.16%) |
Mar 19, 2012 | 1388 | 1393 | 1381 | 1389 | 0 | -2.39(-0.17%) |
Mar 16, 2012 | 1404 | 1406 | 1388 | 1391 | 0 | -9.76(-0.70%) |
Mar 15, 2012 | 1394 | 1403 | 1389 | 1401 | 0 | +3.55(+0.25%) |
Mar 14, 2012 | 1390 | 1399 | 1387 | 1397 | 0 | +3.65(+0.26%) |
Mar 13, 2012 | 1391 | 1396 | 1382 | 1394 | 0 | +8.08(+0.58%) |
Mar 12, 2012 | 1377 | 1390 | 1375 | 1386 | 0 | +10.37(+0.75%) |
Mar 09, 2012 | 1368 | 1378 | 1367 | 1375 | 0 | +9.06(+0.66%) |
Mar 08, 2012 | 1365 | 1370 | 1357 | 1366 | 0 | +2.51(+0.18%) |
Mar 07, 2012 | 1351 | 1364 | 1348 | 1364 | 0 | +15.51(+1.15%) |
Mar 06, 2012 | 1347 | 1354 | 1341 | 1348 | 0 | -7.51(-0.55%) |
Mar 05, 2012 | 1344 | 1360 | 1339 | 1356 | 0 | +10.58(+0.79%) |
Mar 02, 2012 | 1344 | 1351 | 1339 | 1345 | 0 | +1.65(+0.12%) |