Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1996 | 2006 | 1993 | 2004 | 608,000 | +12.53(+0.63%) |
Feb 28, 2012 | 2014 | 2014 | 1988 | 1991 | 636,000 | +0.00(+0.00%) |
Feb 27, 2012 | 1991 | 1991 | 1991 | 1991 | 0 | -28.73(-1.42%) |
Feb 26, 2012 | 2011 | 2020 | 1998 | 2020 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2011 | 2020 | 1998 | 2020 | 718,000 | +12.09(+0.60%) |
Feb 24, 2012 | 2016 | 2016 | 2001 | 2008 | 690,200 | -20.85(-1.03%) |
Feb 23, 2012 | 2018 | 2029 | 2015 | 2029 | 883,800 | +4.41(+0.22%) |
Feb 22, 2012 | 2022 | 2030 | 2007 | 2024 | 709,000 | -0.66(-0.03%) |
Feb 21, 2012 | 2042 | 2047 | 2025 | 2025 | 734,000 | +0.00(+0.00%) |
Feb 20, 2012 | 2025 | 2025 | 2025 | 2025 | 0 | +1.43(+0.07%) |
Feb 19, 2012 | 2026 | 2031 | 2020 | 2023 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2026 | 2031 | 2020 | 2023 | 731,000 | +26.02(+1.30%) |
Feb 17, 2012 | 2005 | 2012 | 1996 | 1997 | 696,600 | -27.87(-1.38%) |
Feb 16, 2012 | 2012 | 2027 | 2010 | 2025 | 681,400 | +22.68(+1.13%) |
Feb 15, 2012 | 2000 | 2009 | 1996 | 2003 | 515,800 | -3.10(-0.15%) |
Feb 14, 2012 | 2001 | 2011 | 1991 | 2006 | 452,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2006 | 2006 | 2006 | 2006 | 0 | +12.03(+0.60%) |
Feb 12, 2012 | 2010 | 2012 | 1987 | 1994 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2010 | 2012 | 1987 | 1994 | 696,800 | -20.91(-1.04%) |
Feb 10, 2012 | 1998 | 2015 | 1979 | 2015 | 557,600 | +10.89(+0.54%) |
Feb 09, 2012 | 1985 | 2004 | 1983 | 2004 | 588,000 | +22.14(+1.12%) |
Feb 08, 2012 | 1977 | 1984 | 1971 | 1982 | 539,400 | +8.46(+0.43%) |
Feb 07, 2012 | 1994 | 1996 | 1965 | 1973 | 523,200 | +0.00(+0.00%) |
Feb 06, 2012 | 1973 | 1973 | 1973 | 1973 | 0 | +0.79(+0.04%) |
Feb 05, 2012 | 1982 | 1983 | 1962 | 1972 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 1982 | 1983 | 1962 | 1972 | 535,800 | -11.96(-0.60%) |
Feb 03, 2012 | 1982 | 1994 | 1977 | 1984 | 641,000 | +25.06(+1.28%) |
Feb 02, 2012 | 1949 | 1970 | 1947 | 1959 | 501,000 | +3.45(+0.18%) |
Feb 01, 2012 | 1943 | 1960 | 1937 | 1956 | 469,200 | +15.24(+0.79%) |
Jan 31, 2012 | 1957 | 1962 | 1936 | 1941 | 411,600 | +0.00(+0.00%) |
Jan 30, 2012 | 1957 | 1941 | 1941 | 1941 | 0 | -24.28(-1.24%) |
Jan 29, 2012 | 1961 | 1966 | 1949 | 1965 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 1961 | 1966 | 1949 | 1965 | 449,000 | +7.65(+0.39%) |
Jan 27, 2012 | 1959 | 1963 | 1950 | 1957 | 408,000 | +4.95(+0.25%) |
Jan 26, 2012 | 1948 | 1973 | 1945 | 1952 | 376,000 | +0.00(+0.00%) |
Jan 25, 2012 | 1948 | 1973 | 1945 | 1952 | 0 | +2.34(+0.12%) |
Jan 24, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 1922 | 1952 | 1922 | 1950 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 1922 | 1952 | 1922 | 1950 | 404,800 | +34.92(+1.82%) |
Jan 20, 2012 | 1912 | 1915 | 1902 | 1915 | 374,400 | +22.58(+1.19%) |
Jan 19, 2012 | 1891 | 1899 | 1884 | 1892 | 428,000 | -0.35(-0.02%) |
Jan 18, 2012 | 1878 | 1893 | 1878 | 1893 | 432,000 | +33.47(+1.80%) |
Jan 17, 2012 | 1861 | 1863 | 1844 | 1859 | 392,000 | +0.00(+0.00%) |
Jan 16, 2012 | 1861 | 1859 | 1859 | 1859 | 0 | -16.41(-0.87%) |
Jan 15, 2012 | 1866 | 1882 | 1862 | 1876 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 1866 | 1882 | 1862 | 1876 | 475,000 | +11.11(+0.60%) |
Jan 13, 2012 | 1853 | 1865 | 1838 | 1865 | 476,400 | +19.02(+1.03%) |
Jan 12, 2012 | 1858 | 1858 | 1843 | 1846 | 448,000 | -7.67(-0.41%) |
Jan 11, 2012 | 1841 | 1860 | 1840 | 1853 | 388,600 | +26.73(+1.46%) |
Jan 10, 2012 | 1832 | 1832 | 1810 | 1826 | 395,600 | +0.00(+0.00%) |
Jan 09, 2012 | 1832 | 1826 | 1826 | 1826 | 0 | -16.65(-0.90%) |
Jan 08, 2012 | 1867 | 1867 | 1824 | 1843 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 1867 | 1867 | 1824 | 1843 | 472,600 | -20.60(-1.11%) |
Jan 06, 2012 | 1869 | 1876 | 1861 | 1864 | 533,800 | -2.48(-0.13%) |
Jan 05, 2012 | 1883 | 1885 | 1866 | 1866 | 494,600 | -9.19(-0.49%) |
Jan 04, 2012 | 1847 | 1875 | 1847 | 1875 | 443,400 | +49.04(+2.69%) |
Jan 03, 2012 | 1832 | 1838 | 1815 | 1826 | 323,400 | +0.63(+0.03%) |
Jan 01, 2012 | 1816 | 1826 | 1826 | 1826 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 1816 | 1826 | 1807 | 1826 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 1816 | 1835 | 1807 | 1826 | 344,600 | +0.62(+0.03%) |
Dec 29, 2011 | 1833 | 1833 | 1818 | 1825 | 378,600 | -16.90(-0.92%) |
Dec 28, 2011 | 1857 | 1865 | 1813 | 1842 | 530,000 | -14.68(-0.79%) |
Dec 27, 2011 | 1873 | 1874 | 1852 | 1857 | 434,800 | +0.00(+0.00%) |
Dec 26, 2011 | 1873 | 1857 | 1857 | 1857 | 0 | -10.52(-0.56%) |
Dec 25, 2011 | 1861 | 1872 | 1859 | 1867 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 1861 | 1872 | 1859 | 1867 | 466,400 | +19.73(+1.07%) |
Dec 23, 2011 | 1841 | 1847 | 1836 | 1847 | 406,400 | -0.92(-0.05%) |
Dec 22, 2011 | 1838 | 1851 | 1831 | 1848 | 517,000 | +55.35(+3.09%) |
Dec 21, 2011 | 1792 | 1798 | 1780 | 1793 | 389,800 | +16.13(+0.91%) |
Dec 20, 2011 | 1829 | 1829 | 1751 | 1777 | 684,400 | +0.00(+0.00%) |
Dec 19, 2011 | 1829 | 1777 | 1777 | 1777 | 0 | -63.03(-3.43%) |
Dec 18, 2011 | 1828 | 1843 | 1824 | 1840 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 1828 | 1843 | 1824 | 1840 | 490,000 | +20.85(+1.15%) |
Dec 16, 2011 | 1835 | 1841 | 1818 | 1819 | 409,600 | -38.64(-2.08%) |
Dec 15, 2011 | 1852 | 1865 | 1852 | 1858 | 402,000 | -6.31(-0.34%) |
Dec 14, 2011 | 1877 | 1880 | 1864 | 1864 | 450,000 | -35.70(-1.88%) |
Dec 13, 2011 | 1903 | 1903 | 1890 | 1900 | 409,600 | +0.00(+0.00%) |
Dec 12, 2011 | 1903 | 1900 | 1900 | 1900 | 0 | +25.01(+1.33%) |
Dec 11, 2011 | 1884 | 1895 | 1873 | 1875 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 1884 | 1895 | 1873 | 1875 | 372,800 | -37.64(-1.97%) |
Dec 09, 2011 | 1911 | 1926 | 1898 | 1912 | 427,000 | -7.03(-0.37%) |
Dec 08, 2011 | 1914 | 1922 | 1905 | 1919 | 402,800 | +16.60(+0.87%) |
Dec 07, 2011 | 1914 | 1921 | 1892 | 1903 | 383,400 | -20.08(-1.04%) |
Dec 06, 2011 | 1928 | 1929 | 1912 | 1923 | 330,200 | +0.00(+0.00%) |
Dec 05, 2011 | 1928 | 1923 | 1923 | 1923 | 0 | +6.86(+0.36%) |
Dec 04, 2011 | 1914 | 1921 | 1906 | 1916 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 1914 | 1921 | 1906 | 1916 | 389,400 | -0.14(-0.01%) |
Dec 02, 2011 | 1912 | 1926 | 1908 | 1916 | 500,400 | +68.67(+3.72%) |