Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1159 | 1170 | 1154 | 1163 | 0 | +0.61(+0.05%) |
Apr 27, 2012 | 1160 | 1170 | 1153 | 1162 | 0 | +12.98(+1.13%) |
Apr 26, 2012 | 1139 | 1154 | 1135 | 1150 | 0 | +10.15(+0.89%) |
Apr 25, 2012 | 1130 | 1143 | 1126 | 1139 | 0 | +15.44(+1.37%) |
Apr 24, 2012 | 1126 | 1138 | 1117 | 1124 | 0 | -0.07(-0.01%) |
Apr 23, 2012 | 1124 | 1130 | 1114 | 1124 | 0 | -9.30(-0.82%) |
Apr 20, 2012 | 1138 | 1149 | 1129 | 1133 | 0 | +7.21(+0.64%) |
Apr 19, 2012 | 1132 | 1147 | 1118 | 1126 | 0 | -7.80(-0.69%) |
Apr 18, 2012 | 1133 | 1144 | 1126 | 1134 | 0 | -10.34(-0.90%) |
Apr 17, 2012 | 1134 | 1151 | 1131 | 1144 | 0 | +16.99(+1.51%) |
Apr 16, 2012 | 1137 | 1142 | 1119 | 1127 | 0 | -5.02(-0.44%) |
Apr 13, 2012 | 1144 | 1149 | 1128 | 1132 | 0 | -14.37(-1.25%) |
Apr 12, 2012 | 1133 | 1151 | 1128 | 1147 | 0 | +19.85(+1.76%) |
Apr 11, 2012 | 1127 | 1135 | 1118 | 1127 | 0 | +6.61(+0.59%) |
Apr 10, 2012 | 1139 | 1145 | 1116 | 1120 | 0 | -17.76(-1.56%) |
Apr 09, 2012 | 1137 | 1147 | 1131 | 1138 | 0 | -11.73(-1.02%) |
Apr 05, 2012 | 1142 | 1155 | 1138 | 1150 | 0 | +2.24(+0.20%) |
Apr 04, 2012 | 1155 | 1160 | 1139 | 1147 | 0 | -19.41(-1.66%) |
Apr 03, 2012 | 1173 | 1179 | 1158 | 1167 | 0 | -8.03(-0.68%) |
Apr 02, 2012 | 1167 | 1180 | 1161 | 1175 | 0 | +5.31(+0.45%) |
Mar 30, 2012 | 1176 | 1180 | 1164 | 1170 | 0 | -0.61(-0.05%) |
Mar 29, 2012 | 1163 | 1176 | 1157 | 1170 | 0 | +1.51(+0.13%) |
Mar 28, 2012 | 1175 | 1182 | 1161 | 1169 | 0 | -3.52(-0.30%) |
Mar 27, 2012 | 1175 | 1182 | 1168 | 1172 | 0 | -1.46(-0.12%) |
Mar 26, 2012 | 1162 | 1175 | 1158 | 1174 | 0 | +18.84(+1.63%) |
Mar 23, 2012 | 1155 | 1161 | 1145 | 1155 | 0 | +0.85(+0.07%) |
Mar 22, 2012 | 1151 | 1162 | 1144 | 1154 | 0 | -2.55(-0.22%) |
Mar 21, 2012 | 1162 | 1172 | 1150 | 1156 | 0 | -1.43(-0.12%) |
Mar 20, 2012 | 1152 | 1164 | 1143 | 1158 | 0 | +1.02(+0.09%) |
Mar 19, 2012 | 1154 | 1165 | 1147 | 1157 | 0 | -0.03(-0.00%) |
Mar 16, 2012 | 1160 | 1165 | 1151 | 1157 | 0 | -1.34(-0.12%) |
Mar 15, 2012 | 1152 | 1162 | 1146 | 1158 | 0 | +6.12(+0.53%) |
Mar 14, 2012 | 1150 | 1161 | 1145 | 1152 | 0 | -2.45(-0.21%) |
Mar 13, 2012 | 1140 | 1156 | 1136 | 1155 | 0 | +20.26(+1.79%) |
Mar 12, 2012 | 1132 | 1140 | 1125 | 1134 | 0 | -0.35(-0.03%) |
Mar 09, 2012 | 1136 | 1143 | 1129 | 1135 | 0 | +0.05(+0.00%) |
Mar 08, 2012 | 1133 | 1141 | 1126 | 1135 | 0 | +9.44(+0.84%) |
Mar 07, 2012 | 1121 | 1130 | 1117 | 1125 | 0 | +7.96(+0.71%) |
Mar 06, 2012 | 1118 | 1129 | 1107 | 1117 | 0 | -12.88(-1.14%) |
Mar 05, 2012 | 1134 | 1140 | 1121 | 1130 | 0 | -4.36(-0.38%) |
Mar 02, 2012 | 1134 | 1143 | 1129 | 1134 | 0 | -1.85(-0.16%) |
Mar 01, 2012 | 1131 | 1142 | 1124 | 1136 | 0 | +10.00(+0.89%) |
Feb 29, 2012 | 1136 | 1142 | 1122 | 1126 | 0 | -9.72(-0.86%) |
Feb 28, 2012 | 1126 | 1139 | 1122 | 1136 | 0 | +10.55(+0.94%) |
Feb 27, 2012 | 1117 | 1132 | 1113 | 1125 | 0 | -1.10(-0.10%) |
Feb 24, 2012 | 1127 | 1133 | 1119 | 1127 | 0 | +5.79(+0.52%) |
Feb 23, 2012 | 1113 | 1128 | 1104 | 1121 | 0 | +3.87(+0.35%) |
Feb 22, 2012 | 1122 | 1132 | 1112 | 1117 | 0 | -8.17(-0.73%) |
Feb 21, 2012 | 1124 | 1134 | 1116 | 1125 | 0 | +2.29(+0.20%) |
Feb 17, 2012 | 1123 | 1123 | 1123 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 1104 | 1127 | 1100 | 1123 | 0 | +18.72(+1.70%) |
Feb 15, 2012 | 1113 | 1119 | 1100 | 1104 | 0 | -7.53(-0.68%) |
Feb 14, 2012 | 1110 | 1117 | 1099 | 1112 | 0 | -2.57(-0.23%) |
Feb 13, 2012 | 1114 | 1120 | 1106 | 1114 | 0 | +6.82(+0.62%) |
Feb 10, 2012 | 1107 | 1114 | 1100 | 1107 | 0 | -8.37(-0.75%) |
Feb 09, 2012 | 1115 | 1122 | 1106 | 1116 | 0 | +0.67(+0.06%) |
Feb 08, 2012 | 1109 | 1119 | 1102 | 1115 | 0 | +5.24(+0.47%) |
Feb 07, 2012 | 1105 | 1115 | 1100 | 1110 | 0 | +2.29(+0.21%) |
Feb 06, 2012 | 1103 | 1112 | 1098 | 1108 | 0 | -1.16(-0.10%) |
Feb 03, 2012 | 1103 | 1113 | 1098 | 1109 | 0 | +15.84(+1.45%) |
Feb 02, 2012 | 1093 | 1102 | 1086 | 1093 | 0 | +1.66(+0.15%) |