Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1403 | 1411 | 1401 | 1408 | 0 | +5.19(+0.37%) |
Mar 29, 2012 | 1405 | 1405 | 1392 | 1403 | 0 | -2.26(-0.16%) |
Mar 28, 2012 | 1413 | 1414 | 1397 | 1406 | 0 | -6.98(-0.49%) |
Mar 27, 2012 | 1417 | 1419 | 1412 | 1413 | 0 | -3.99(-0.28%) |
Mar 26, 2012 | 1397 | 1417 | 1397 | 1417 | 0 | +19.40(+1.39%) |
Mar 23, 2012 | 1393 | 1399 | 1387 | 1397 | 0 | +4.33(+0.31%) |
Mar 22, 2012 | 1403 | 1403 | 1389 | 1393 | 0 | -10.11(-0.72%) |
Mar 21, 2012 | 1406 | 1408 | 1401 | 1403 | 0 | -2.63(-0.19%) |
Mar 20, 2012 | 1410 | 1410 | 1398 | 1406 | 0 | -4.23(-0.30%) |
Mar 19, 2012 | 1404 | 1414 | 1402 | 1410 | 0 | +5.58(+0.40%) |
Mar 16, 2012 | 1403 | 1406 | 1401 | 1404 | 0 | +1.57(+0.11%) |
Mar 15, 2012 | 1394 | 1403 | 1393 | 1403 | 0 | +8.32(+0.60%) |
Mar 14, 2012 | 1396 | 1399 | 1390 | 1394 | 0 | -1.67(-0.12%) |
Mar 13, 2012 | 1372 | 1396 | 1372 | 1396 | 0 | +24.86(+1.81%) |
Mar 12, 2012 | 1371 | 1373 | 1367 | 1371 | 0 | +0.22(+0.02%) |
Mar 09, 2012 | 1366 | 1375 | 1366 | 1371 | 0 | +4.96(+0.36%) |
Mar 08, 2012 | 1353 | 1369 | 1353 | 1366 | 0 | +13.28(+0.98%) |
Mar 07, 2012 | 1343 | 1355 | 1343 | 1353 | 0 | +9.27(+0.69%) |
Mar 06, 2012 | 1364 | 1364 | 1340 | 1343 | 0 | -20.97(-1.54%) |
Mar 05, 2012 | 1370 | 1370 | 1359 | 1364 | 0 | -5.30(-0.39%) |
Mar 02, 2012 | 1374 | 1375 | 1366 | 1370 | 0 | -4.46(-0.32%) |
Mar 01, 2012 | 1366 | 1376 | 1366 | 1374 | 0 | +8.41(+0.62%) |
Feb 29, 2012 | 1372 | 1378 | 1364 | 1366 | 0 | -6.50(-0.47%) |
Feb 28, 2012 | 1368 | 1373 | 1366 | 1372 | 0 | +4.59(+0.34%) |
Feb 27, 2012 | 1365 | 1372 | 1355 | 1368 | 0 | +1.85(+0.14%) |
Feb 24, 2012 | 1363 | 1369 | 1363 | 1366 | 0 | +2.28(+0.17%) |
Feb 23, 2012 | 1358 | 1364 | 1352 | 1363 | 0 | +5.80(+0.43%) |
Feb 22, 2012 | 1362 | 1363 | 1356 | 1358 | 0 | -4.55(-0.33%) |
Feb 21, 2012 | 1361 | 1368 | 1358 | 1362 | 0 | +0.98(+0.07%) |
Feb 17, 2012 | 1358 | 1363 | 1357 | 1361 | 0 | +3.19(+0.23%) |
Feb 16, 2012 | 1343 | 1359 | 1341 | 1358 | 0 | +14.81(+1.10%) |
Feb 15, 2012 | 1351 | 1356 | 1341 | 1343 | 0 | -7.27(-0.54%) |
Feb 14, 2012 | 1351 | 1351 | 1341 | 1350 | 0 | -1.27(-0.09%) |
Feb 13, 2012 | 1343 | 1353 | 1343 | 1352 | 0 | +9.13(+0.68%) |
Feb 10, 2012 | 1351 | 1351 | 1337 | 1343 | 0 | -9.31(-0.69%) |
Feb 09, 2012 | 1350 | 1354 | 1345 | 1352 | 0 | +1.99(+0.15%) |
Feb 08, 2012 | 1347 | 1351 | 1342 | 1350 | 0 | +2.91(+0.22%) |
Feb 07, 2012 | 1344 | 1349 | 1336 | 1347 | 0 | +2.72(+0.20%) |
Feb 06, 2012 | 1344 | 1344 | 1338 | 1344 | 0 | -0.57(-0.04%) |
Feb 03, 2012 | 1326 | 1345 | 1326 | 1345 | 0 | +19.36(+1.46%) |
Feb 02, 2012 | 1324 | 1329 | 1322 | 1326 | 0 | +1.45(+0.11%) |
Feb 01, 2012 | 1312 | 1331 | 1312 | 1324 | 0 | +11.68(+0.89%) |
Jan 31, 2012 | 1314 | 1321 | 1307 | 1312 | 0 | -0.60(-0.05%) |
Jan 30, 2012 | 1316 | 1316 | 1300 | 1313 | 0 | -3.32(-0.25%) |
Jan 27, 2012 | 1318 | 1320 | 1312 | 1316 | 0 | -2.10(-0.16%) |
Jan 26, 2012 | 1326 | 1333 | 1314 | 1318 | 0 | -7.63(-0.58%) |
Jan 25, 2012 | 1314 | 1328 | 1308 | 1326 | 0 | +11.41(+0.87%) |
Jan 24, 2012 | 1316 | 1316 | 1306 | 1315 | 0 | -1.35(-0.10%) |
Jan 23, 2012 | 1315 | 1322 | 1310 | 1316 | 0 | +0.62(+0.05%) |
Jan 20, 2012 | 1314 | 1315 | 1309 | 1315 | 0 | +0.88(+0.07%) |
Jan 19, 2012 | 1308 | 1315 | 1308 | 1314 | 0 | +6.46(+0.49%) |
Jan 18, 2012 | 1294 | 1308 | 1291 | 1308 | 0 | +14.37(+1.11%) |
Jan 17, 2012 | 1290 | 1303 | 1290 | 1294 | 0 | +4.58(+0.36%) |
Jan 13, 2012 | 1295 | 1295 | 1278 | 1289 | 0 | -6.41(-0.49%) |
Jan 12, 2012 | 1292 | 1297 | 1286 | 1296 | 0 | +3.02(+0.23%) |
Jan 11, 2012 | 1292 | 1294 | 1285 | 1292 | 0 | +0.40(+0.03%) |
Jan 10, 2012 | 1281 | 1296 | 1281 | 1292 | 0 | +11.38(+0.89%) |
Jan 09, 2012 | 1278 | 1282 | 1275 | 1281 | 0 | +2.89(+0.23%) |
Jan 06, 2012 | 1281 | 1282 | 1273 | 1278 | 0 | -3.25(-0.25%) |
Jan 05, 2012 | 1277 | 1283 | 1265 | 1281 | 0 | +3.76(+0.29%) |