Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 1854 | 1899 | 1841 | 1888 | 0 | -1.29(-0.07%) |
Jun 29, 2012 | 1854 | 1899 | 1841 | 1889 | 0 | +67.72(+3.72%) |
Jun 28, 2012 | 1816 | 1846 | 1783 | 1821 | 0 | -16.82(-0.92%) |
Jun 27, 2012 | 1854 | 1871 | 1818 | 1838 | 0 | -17.77(-0.96%) |
Jun 26, 2012 | 1844 | 1871 | 1825 | 1856 | 0 | +17.60(+0.96%) |
Jun 25, 2012 | 1855 | 1867 | 1826 | 1838 | 0 | -36.91(-1.97%) |
Jun 22, 2012 | 1881 | 1891 | 1851 | 1875 | 0 | +3.61(+0.19%) |
Jun 21, 2012 | 1919 | 1926 | 1864 | 1872 | 0 | -44.90(-2.34%) |
Jun 20, 2012 | 1895 | 1929 | 1890 | 1916 | 0 | +3.96(+0.21%) |
Jun 19, 2012 | 1895 | 1933 | 1885 | 1912 | 0 | +26.16(+1.39%) |
Jun 18, 2012 | 1849 | 1896 | 1849 | 1886 | 0 | +4.41(+0.23%) |
Jun 15, 2012 | 1839 | 1888 | 1850 | 1882 | 0 | +28.96(+1.56%) |
Jun 14, 2012 | 1831 | 1868 | 1819 | 1853 | 0 | +26.88(+1.47%) |
Jun 13, 2012 | 1861 | 1871 | 1817 | 1826 | 0 | -43.16(-2.31%) |
Jun 12, 2012 | 1843 | 1876 | 1832 | 1869 | 0 | +33.40(+1.82%) |
Jun 11, 2012 | 1892 | 1898 | 1833 | 1836 | 0 | -39.45(-2.10%) |
Jun 08, 2012 | 1839 | 1880 | 1832 | 1875 | 0 | +35.63(+1.94%) |
Jun 07, 2012 | 1879 | 1892 | 1829 | 1840 | 0 | -30.70(-1.64%) |
Jun 06, 2012 | 1852 | 1879 | 1841 | 1870 | 0 | +28.15(+1.53%) |
Jun 05, 2012 | 1822 | 1851 | 1808 | 1842 | 0 | +11.16(+0.61%) |
Jun 04, 2012 | 1833 | 1848 | 1800 | 1831 | 0 | +2.56(+0.14%) |
Jun 02, 2012 | 1861 | 1879 | 1813 | 1828 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1861 | 1879 | 1813 | 1828 | 0 | -63.96(-3.38%) |
May 31, 2012 | 1913 | 1928 | 1868 | 1892 | 0 | -27.11(-1.41%) |
May 30, 2012 | 1953 | 1959 | 1912 | 1920 | 0 | -49.08(-2.49%) |
May 29, 2012 | 1962 | 1981 | 1940 | 1969 | 0 | +21.13(+1.08%) |
May 25, 2012 | 1947 | 1947 | 1947 | 0 | +13.37(+0.69%) | |
May 24, 2012 | 1926 | 1951 | 1911 | 1934 | 0 | +8.10(+0.42%) |
May 23, 2012 | 1900 | 1938 | 1881 | 1926 | 0 | +20.25(+1.06%) |
May 22, 2012 | 1903 | 1940 | 1881 | 1906 | 0 | +9.33(+0.49%) |
May 21, 2012 | 1871 | 1907 | 1842 | 1896 | 0 | +30.69(+1.64%) |
May 18, 2012 | 1886 | 1915 | 1847 | 1866 | 0 | -0.77(-0.04%) |
May 17, 2012 | 1926 | 1948 | 1860 | 1867 | 0 | -58.73(-3.05%) |
May 16, 2012 | 1938 | 1960 | 1908 | 1925 | 0 | -10.89(-0.56%) |
May 15, 2012 | 1933 | 1973 | 1921 | 1936 | 0 | +5.10(+0.26%) |
May 14, 2012 | 1941 | 1966 | 1924 | 1931 | 0 | -26.26(-1.34%) |
May 11, 2012 | 1961 | 1990 | 1946 | 1957 | 0 | -22.99(-1.16%) |
May 10, 2012 | 1987 | 2008 | 1962 | 1980 | 0 | +8.43(+0.43%) |
May 09, 2012 | 1950 | 1991 | 1934 | 1972 | 0 | -0.49(-0.02%) |
May 08, 2012 | 2003 | 2009 | 1933 | 1972 | 0 | -48.06(-2.38%) |
May 07, 2012 | 2021 | 2052 | 2007 | 2020 | 0 | -11.56(-0.57%) |
May 04, 2012 | 2063 | 2085 | 2026 | 2032 | 0 | -42.56(-2.05%) |
May 03, 2012 | 2080 | 2112 | 2047 | 2075 | 0 | -18.43(-0.88%) |
May 02, 2012 | 2033 | 2100 | 2024 | 2093 | 0 | +59.50(+2.93%) |
May 01, 2012 | 2025 | 2070 | 2015 | 2033 | 0 | +7.53(+0.37%) |
Apr 30, 2012 | 2052 | 2063 | 2011 | 2026 | 0 | -30.60(-1.49%) |
Apr 27, 2012 | 2043 | 2072 | 2021 | 2057 | 0 | +22.24(+1.09%) |
Apr 26, 2012 | 1997 | 2043 | 1989 | 2034 | 0 | +32.85(+1.64%) |
Apr 25, 2012 | 1972 | 2008 | 1966 | 2001 | 0 | +44.83(+2.29%) |
Apr 24, 2012 | 1973 | 1990 | 1938 | 1957 | 0 | -18.97(-0.96%) |
Apr 23, 2012 | 1980 | 1991 | 1953 | 1976 | 0 | -24.89(-1.24%) |
Apr 20, 2012 | 2003 | 2018 | 1987 | 2000 | 0 | +6.55(+0.33%) |
Apr 19, 2012 | 2005 | 2024 | 1976 | 1994 | 0 | -14.23(-0.71%) |
Apr 18, 2012 | 1984 | 2016 | 1974 | 2008 | 0 | +14.40(+0.72%) |
Apr 17, 2012 | 1968 | 2006 | 1964 | 1994 | 0 | +33.82(+1.73%) |
Apr 16, 2012 | 1964 | 1979 | 1933 | 1960 | 0 | +7.80(+0.40%) |
Apr 13, 2012 | 1950 | 1974 | 1935 | 1952 | 0 | -3.33(-0.17%) |
Apr 12, 2012 | 1930 | 1966 | 1924 | 1955 | 0 | +24.49(+1.27%) |
Apr 11, 2012 | 1920 | 1944 | 1911 | 1931 | 0 | +26.70(+1.40%) |
Apr 10, 2012 | 1963 | 1972 | 1896 | 1904 | 0 | -68.45(-3.47%) |
Apr 09, 2012 | 1963 | 1981 | 1945 | 1973 | 0 | -19.54(-0.98%) |
Apr 05, 2012 | 1989 | 2018 | 1970 | 1992 | 0 | -2.92(-0.15%) |
Apr 04, 2012 | 1989 | 2012 | 1969 | 1995 | 0 | -5.58(-0.28%) |
Apr 03, 2012 | 1993 | 2032 | 1983 | 2001 | 0 | +1.02(+0.05%) |