Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1598 | 1612 | 1582 | 1598 | 0 | +5.42(+0.34%) |
Mar 29, 2012 | 1525 | 1601 | 1565 | 1592 | 0 | +5.18(+0.33%) |
Mar 28, 2012 | 1543 | 1605 | 1571 | 1587 | 0 | -5.50(-0.35%) |
Mar 27, 2012 | 1547 | 1610 | 1581 | 1592 | 0 | -5.92(-0.37%) |
Mar 26, 2012 | 1558 | 1606 | 1573 | 1598 | 0 | +29.55(+1.88%) |
Mar 23, 2012 | 1517 | 1580 | 1554 | 1569 | 0 | -2.27(-0.14%) |
Mar 22, 2012 | 1514 | 1584 | 1553 | 1571 | 0 | -7.19(-0.46%) |
Mar 21, 2012 | 1521 | 1591 | 1560 | 1578 | 0 | +5.86(+0.37%) |
Mar 20, 2012 | 1556 | 1588 | 1562 | 1572 | 0 | -12.37(-0.78%) |
Mar 19, 2012 | 1557 | 1597 | 1568 | 1585 | 0 | +7.38(+0.47%) |
Mar 16, 2012 | 1552 | 1590 | 1561 | 1577 | 0 | +3.50(+0.22%) |
Mar 15, 2012 | 1543 | 1583 | 1552 | 1574 | 0 | +9.91(+0.63%) |
Mar 14, 2012 | 1544 | 1579 | 1548 | 1564 | 0 | -3.44(-0.22%) |
Mar 13, 2012 | 1503 | 1575 | 1543 | 1567 | 0 | +19.15(+1.24%) |
Mar 12, 2012 | 1556 | 1564 | 1539 | 1548 | 0 | -9.17(-0.59%) |
Mar 09, 2012 | 1526 | 1572 | 1538 | 1557 | 0 | +18.37(+1.19%) |
Mar 08, 2012 | 1477 | 1551 | 1520 | 1539 | 0 | +17.63(+1.16%) |
Mar 07, 2012 | 1464 | 1533 | 1508 | 1521 | 0 | +26.66(+1.78%) |
Mar 06, 2012 | 1487 | 1520 | 1483 | 1495 | 0 | -27.62(-1.81%) |
Mar 05, 2012 | 1506 | 1541 | 1510 | 1522 | 0 | -8.05(-0.53%) |
Mar 02, 2012 | 1489 | 1551 | 1521 | 1530 | 0 | -14.98(-0.97%) |
Mar 01, 2012 | 1519 | 1561 | 1522 | 1545 | 0 | +9.00(+0.59%) |
Feb 29, 2012 | 1527 | 1563 | 1525 | 1536 | 0 | -12.36(-0.80%) |
Feb 28, 2012 | 1487 | 1567 | 1526 | 1549 | 0 | +8.58(+0.56%) |
Feb 27, 2012 | 1505 | 1552 | 1515 | 1540 | 0 | +2.61(+0.17%) |
Feb 24, 2012 | 1511 | 1551 | 1519 | 1538 | 0 | +7.43(+0.49%) |
Feb 23, 2012 | 1495 | 1540 | 1505 | 1530 | 0 | +15.95(+1.05%) |
Feb 22, 2012 | 1493 | 1534 | 1497 | 1514 | 0 | +1.66(+0.11%) |
Feb 21, 2012 | 1506 | 1539 | 1497 | 1513 | 0 | -12.11(-0.79%) |
Feb 20, 2012 | 106.76 | 1526 | 1524 | 1525 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 1511 | 1546 | 1512 | 1525 | 0 | -9.08(-0.59%) |
Feb 16, 2012 | 1488 | 1541 | 1503 | 1534 | 0 | +20.45(+1.35%) |
Feb 15, 2012 | 1498 | 1536 | 1500 | 1513 | 0 | -1.23(-0.08%) |
Feb 14, 2012 | 1482 | 1530 | 1493 | 1515 | 0 | +5.95(+0.39%) |
Feb 13, 2012 | 1476 | 1520 | 1487 | 1509 | 0 | +20.72(+1.39%) |
Feb 10, 2012 | 1461 | 1499 | 1468 | 1488 | 0 | -6.80(-0.45%) |
Feb 09, 2012 | 1453 | 1515 | 1481 | 1495 | 0 | -8.96(-0.60%) |
Feb 08, 2012 | 1480 | 1519 | 1484 | 1504 | 0 | -2.25(-0.15%) |
Feb 07, 2012 | 1484 | 1522 | 1488 | 1506 | 0 | -1.70(-0.11%) |
Feb 06, 2012 | 1477 | 1523 | 1490 | 1508 | 0 | -3.82(-0.25%) |
Feb 03, 2012 | 1477 | 1528 | 1490 | 1511 | 0 | +19.28(+1.29%) |
Feb 02, 2012 | 1442 | 1514 | 1470 | 1492 | 0 | -11.03(-0.73%) |
Feb 01, 2012 | 1430 | 1518 | 1477 | 1503 | 0 | +25.08(+1.70%) |
Jan 31, 2012 | 1485 | 1499 | 1464 | 1478 | 0 | +1.07(+0.07%) |
Jan 30, 2012 | 1474 | 1487 | 1458 | 1477 | 0 | -7.81(-0.53%) |
Jan 27, 2012 | 1473 | 1496 | 1462 | 1485 | 0 | +6.66(+0.45%) |
Jan 26, 2012 | 1463 | 1505 | 1464 | 1478 | 0 | -8.36(-0.56%) |
Jan 25, 2012 | 1462 | 1496 | 1448 | 1486 | 0 | +19.34(+1.32%) |
Jan 24, 2012 | 1432 | 1482 | 1442 | 1467 | 0 | +4.15(+0.28%) |
Jan 23, 2012 | 1436 | 1480 | 1448 | 1463 | 0 | +0.63(+0.04%) |
Jan 20, 2012 | 1435 | 1479 | 1443 | 1462 | 0 | -2.25(-0.15%) |
Jan 19, 2012 | 1431 | 1477 | 1443 | 1465 | 0 | +7.63(+0.52%) |
Jan 18, 2012 | 1417 | 1465 | 1431 | 1457 | 0 | +16.11(+1.12%) |
Jan 17, 2012 | 1431 | 1466 | 1430 | 1441 | 0 | +1.49(+0.10%) |
Jan 16, 2012 | 198.41 | 1441 | 1437 | 1439 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 1390 | 1452 | 1422 | 1439 | 0 | -8.18(-0.57%) |
Jan 12, 2012 | 1430 | 1461 | 1429 | 1448 | 0 | -0.66(-0.05%) |
Jan 11, 2012 | 1421 | 1461 | 1426 | 1448 | 0 | +0.14(+0.01%) |
Jan 10, 2012 | 1425 | 1465 | 1428 | 1448 | 0 | +8.68(+0.60%) |
Jan 09, 2012 | 1413 | 1455 | 1416 | 1439 | 0 | +8.84(+0.62%) |
Jan 06, 2012 | 1405 | 1447 | 1411 | 1431 | 0 | +5.10(+0.36%) |
Jan 05, 2012 | 1390 | 1436 | 1400 | 1425 | 0 | +7.70(+0.54%) |