Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1651 | 1669 | 1622 | 1642 | 0 | -16.15(-0.97%) |
May 30, 2012 | 1660 | 1670 | 1645 | 1658 | 0 | -23.34(-1.39%) |
May 29, 2012 | 1677 | 1694 | 1660 | 1681 | 0 | +26.22(+1.58%) |
May 25, 2012 | 1655 | 1655 | 1655 | 0 | -18.88(-1.13%) | |
May 24, 2012 | 1695 | 1697 | 1649 | 1674 | 0 | -11.82(-0.70%) |
May 23, 2012 | 1668 | 1692 | 1638 | 1686 | 0 | +2.28(+0.14%) |
May 22, 2012 | 1707 | 1718 | 1675 | 1684 | 0 | -19.36(-1.14%) |
May 21, 2012 | 1666 | 1707 | 1660 | 1703 | 0 | +46.87(+2.83%) |
May 18, 2012 | 1675 | 1696 | 1647 | 1656 | 0 | -5.05(-0.30%) |
May 17, 2012 | 1676 | 1712 | 1649 | 1661 | 0 | -11.17(-0.67%) |
May 16, 2012 | 1707 | 1716 | 1668 | 1672 | 0 | -24.14(-1.42%) |
May 15, 2012 | 1721 | 1732 | 1687 | 1697 | 0 | -24.54(-1.43%) |
May 14, 2012 | 1713 | 1739 | 1697 | 1721 | 0 | -14.25(-0.82%) |
May 11, 2012 | 1720 | 1756 | 1718 | 1735 | 0 | +2.44(+0.14%) |
May 10, 2012 | 1757 | 1760 | 1720 | 1733 | 0 | -5.14(-0.30%) |
May 09, 2012 | 1732 | 1766 | 1712 | 1738 | 0 | -20.25(-1.15%) |
May 08, 2012 | 1753 | 1767 | 1726 | 1758 | 0 | -6.20(-0.35%) |
May 07, 2012 | 1762 | 1780 | 1743 | 1764 | 0 | -6.12(-0.35%) |
May 04, 2012 | 1805 | 1810 | 1763 | 1771 | 0 | -48.40(-2.66%) |
May 03, 2012 | 1844 | 1852 | 1811 | 1819 | 0 | -25.45(-1.38%) |
May 02, 2012 | 1822 | 1855 | 1811 | 1844 | 0 | +7.08(+0.39%) |
May 01, 2012 | 1826 | 1859 | 1811 | 1837 | 0 | +11.39(+0.62%) |
Apr 30, 2012 | 1833 | 1839 | 1806 | 1826 | 0 | -12.50(-0.68%) |
Apr 27, 2012 | 1832 | 1853 | 1818 | 1838 | 0 | +17.03(+0.93%) |
Apr 26, 2012 | 1795 | 1831 | 1775 | 1821 | 0 | +18.22(+1.01%) |
Apr 25, 2012 | 1792 | 1813 | 1781 | 1803 | 0 | +24.20(+1.36%) |
Apr 24, 2012 | 1778 | 1797 | 1759 | 1779 | 0 | +5.66(+0.32%) |
Apr 23, 2012 | 1780 | 1786 | 1752 | 1773 | 0 | -34.25(-1.89%) |
Apr 20, 2012 | 1804 | 1826 | 1790 | 1808 | 0 | +22.88(+1.28%) |
Apr 19, 2012 | 1802 | 1810 | 1774 | 1785 | 0 | -17.85(-0.99%) |
Apr 18, 2012 | 1797 | 1816 | 1787 | 1803 | 0 | -4.52(-0.25%) |
Apr 17, 2012 | 1785 | 1824 | 1775 | 1807 | 0 | +38.69(+2.19%) |
Apr 16, 2012 | 1774 | 1792 | 1755 | 1768 | 0 | +10.09(+0.57%) |
Apr 13, 2012 | 1764 | 1779 | 1750 | 1758 | 0 | -23.20(-1.30%) |
Apr 12, 2012 | 1739 | 1792 | 1737 | 1782 | 0 | +44.53(+2.56%) |
Apr 11, 2012 | 1723 | 1754 | 1711 | 1737 | 0 | +38.35(+2.26%) |
Apr 10, 2012 | 1736 | 1742 | 1692 | 1699 | 0 | -41.22(-2.37%) |
Apr 09, 2012 | 1739 | 1753 | 1726 | 1740 | 0 | -27.77(-1.57%) |
Apr 05, 2012 | 1780 | 1796 | 1761 | 1768 | 0 | -18.73(-1.05%) |
Apr 04, 2012 | 1788 | 1800 | 1768 | 1786 | 0 | -21.91(-1.21%) |
Apr 03, 2012 | 1821 | 1830 | 1789 | 1808 | 0 | -18.14(-0.99%) |
Apr 02, 2012 | 1801 | 1838 | 1792 | 1826 | 0 | +20.29(+1.12%) |
Mar 30, 2012 | 1820 | 1831 | 1798 | 1806 | 0 | +4.74(+0.26%) |
Mar 29, 2012 | 1790 | 1809 | 1770 | 1801 | 0 | -4.09(-0.23%) |
Mar 28, 2012 | 1821 | 1826 | 1783 | 1805 | 0 | -18.95(-1.04%) |
Mar 27, 2012 | 1837 | 1849 | 1821 | 1824 | 0 | -12.74(-0.69%) |
Mar 26, 2012 | 1824 | 1847 | 1810 | 1837 | 0 | +32.90(+1.82%) |
Mar 23, 2012 | 1785 | 1812 | 1776 | 1804 | 0 | +19.73(+1.11%) |
Mar 22, 2012 | 1804 | 1807 | 1764 | 1785 | 0 | -33.32(-1.83%) |
Mar 21, 2012 | 1826 | 1833 | 1804 | 1818 | 0 | -5.07(-0.28%) |
Mar 20, 2012 | 1831 | 1840 | 1807 | 1823 | 0 | -26.56(-1.44%) |
Mar 19, 2012 | 1832 | 1862 | 1826 | 1849 | 0 | +17.84(+0.97%) |
Mar 16, 2012 | 1829 | 1843 | 1820 | 1832 | 0 | +4.93(+0.27%) |
Mar 15, 2012 | 1818 | 1839 | 1802 | 1827 | 0 | +7.40(+0.41%) |
Mar 14, 2012 | 1814 | 1831 | 1794 | 1819 | 0 | +15.69(+0.87%) |
Mar 13, 2012 | 1765 | 1807 | 1755 | 1804 | 0 | +46.54(+2.65%) |
Mar 12, 2012 | 1775 | 1785 | 1751 | 1757 | 0 | -33.64(-1.88%) |
Mar 09, 2012 | 1766 | 1803 | 1758 | 1791 | 0 | +29.22(+1.66%) |
Mar 08, 2012 | 1725 | 1775 | 1716 | 1762 | 0 | +55.15(+3.23%) |
Mar 07, 2012 | 1705 | 1720 | 1687 | 1706 | 0 | +9.48(+0.56%) |
Mar 06, 2012 | 1703 | 1719 | 1687 | 1697 | 0 | -29.41(-1.70%) |
Mar 05, 2012 | 1735 | 1742 | 1704 | 1726 | 0 | -12.16(-0.70%) |
Mar 02, 2012 | 1749 | 1761 | 1723 | 1738 | 0 | -12.70(-0.73%) |