Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7000 | 7250 | 6875 | 7225 | 31 | +325.00(+4.71%) |
May 30, 2012 | 7200 | 7200 | 6875 | 6900 | 23 | -225.00(-3.16%) |
May 29, 2012 | 6650 | 7225 | 6500 | 7125 | 61 | +550.00(+8.37%) |
May 25, 2012 | 6200 | 6650 | 6200 | 6575 | 40 | +275.00(+4.37%) |
May 24, 2012 | 6250 | 6375 | 6150 | 6300 | 19 | +50.00(+0.80%) |
May 23, 2012 | 6200 | 6375 | 6200 | 6250 | 4 | +50.00(+0.81%) |
May 22, 2012 | 6050 | 6375 | 6000 | 6200 | 6 | +75.00(+1.22%) |
May 21, 2012 | 6375 | 6375 | 6025 | 6125 | 16 | -175.00(-2.78%) |
May 18, 2012 | 5950 | 6375 | 5950 | 6300 | 32 | +450.00(+7.69%) |
May 17, 2012 | 5775 | 5946 | 5750 | 5850 | 14 | +25.00(+0.43%) |
May 16, 2012 | 6125 | 6125 | 5825 | 5825 | 8 | -250.00(-4.12%) |
May 15, 2012 | 6375 | 6375 | 6000 | 6075 | 19 | -275.00(-4.33%) |
May 14, 2012 | 6000 | 6350 | 5975 | 6350 | 26 | +350.00(+5.83%) |
May 11, 2012 | 6200 | 6250 | 5975 | 6000 | 21 | -75.00(-1.23%) |
May 10, 2012 | 6325 | 6325 | 6000 | 6075 | 9 | -125.00(-2.02%) |
May 09, 2012 | 6200 | 6350 | 5800 | 6200 | 28 | +0.00(+0.00%) |
May 08, 2012 | 5950 | 6200 | 5525 | 6200 | 46 | +325.00(+5.53%) |
May 07, 2012 | 5675 | 6250 | 5500 | 5875 | 81 | +400.00(+7.31%) |
May 04, 2012 | 5450 | 5500 | 5175 | 5475 | 6 | +0.00(+0.00%) |
May 03, 2012 | 5150 | 5500 | 5129 | 5475 | 19 | +200.00(+3.79%) |
May 02, 2012 | 5250 | 5300 | 4925 | 5275 | 8 | +25.00(+0.48%) |
May 01, 2012 | 5025 | 5250 | 4900 | 5250 | 11 | +350.00(+7.14%) |
Apr 30, 2012 | 4850 | 5425 | 4775 | 4900 | 18 | +97.50(+2.03%) |
Apr 27, 2012 | 5125 | 5125 | 4525 | 4802 | 15 | -372.50(-7.20%) |
Apr 26, 2012 | 5225 | 5226 | 5050 | 5175 | 6 | -50.00(-0.96%) |
Apr 25, 2012 | 5225 | 5475 | 5225 | 5225 | 5 | +0.00(+0.00%) |
Apr 24, 2012 | 5225 | 5398 | 5225 | 5225 | 17 | -197.50(-3.64%) |
Apr 23, 2012 | 5425 | 5516 | 5225 | 5422 | 4 | -102.50(-1.86%) |
Apr 20, 2012 | 5500 | 5625 | 5375 | 5525 | 8 | +50.00(+0.91%) |
Apr 19, 2012 | 5275 | 5500 | 5225 | 5475 | 18 | +300.00(+5.80%) |
Apr 18, 2012 | 5125 | 5250 | 4950 | 5175 | 6 | +50.00(+0.98%) |
Apr 17, 2012 | 4875 | 5225 | 4750 | 5125 | 25 | +150.00(+3.02%) |
Apr 16, 2012 | 4750 | 5000 | 4750 | 4975 | 8 | +225.00(+4.74%) |
Apr 13, 2012 | 4775 | 4900 | 4750 | 4750 | 4 | -125.00(-2.56%) |
Apr 12, 2012 | 4825 | 4875 | 4775 | 4875 | 14 | +100.00(+2.09%) |
Apr 11, 2012 | 4825 | 4825 | 4700 | 4775 | 4 | +25.00(+0.53%) |
Apr 10, 2012 | 4575 | 4825 | 4575 | 4750 | 8 | +125.00(+2.70%) |
Apr 09, 2012 | 4700 | 4700 | 4625 | 4625 | 2 | -75.00(-1.60%) |
Apr 05, 2012 | 4575 | 4825 | 4525 | 4700 | 9 | +75.00(+1.62%) |
Apr 04, 2012 | 4525 | 4700 | 4525 | 4625 | 8 | -75.00(-1.60%) |
Apr 03, 2012 | 4475 | 4700 | 4340 | 4700 | 13 | +250.00(+5.62%) |
Apr 02, 2012 | 4250 | 4475 | 4248 | 4450 | 17 | +299.75(+7.22%) |
Mar 30, 2012 | 4325 | 4325 | 4125 | 4150 | 1 | -199.75(-4.59%) |
Mar 29, 2012 | 4150 | 4375 | 4125 | 4350 | 3 | +50.00(+1.16%) |
Mar 28, 2012 | 4250 | 4300 | 4050 | 4300 | 10 | +50.00(+1.18%) |
Mar 27, 2012 | 4000 | 4250 | 3775 | 4250 | 12 | +249.75(+6.24%) |
Mar 26, 2012 | 4200 | 4200 | 3925 | 4000 | 11 | -199.75(-4.76%) |
Mar 23, 2012 | 4150 | 4200 | 4025 | 4200 | 9 | +100.25(+2.45%) |
Mar 22, 2012 | 4125 | 4125 | 4000 | 4100 | 4 | +124.75(+3.14%) |
Mar 21, 2012 | 3950 | 4250 | 3802 | 3975 | 11 | +75.00(+1.92%) |
Mar 20, 2012 | 3825 | 4000 | 3825 | 3900 | 9 | +203.00(+5.49%) |
Mar 19, 2012 | 3875 | 3875 | 3625 | 3697 | 4 | -228.00(-5.81%) |
Mar 16, 2012 | 3825 | 3925 | 3750 | 3925 | 2 | +98.50(+2.57%) |
Mar 15, 2012 | 3825 | 3916 | 3825 | 3826 | 2 | -59.75(-1.54%) |
Mar 14, 2012 | 3875 | 3925 | 3875 | 3886 | 3 | +11.25(+0.29%) |
Mar 13, 2012 | 3825 | 3875 | 3825 | 3875 | 3 | +75.00(+1.97%) |
Mar 12, 2012 | 3725 | 3850 | 3713 | 3800 | 3 | +109.75(+2.97%) |
Mar 09, 2012 | 3750 | 3750 | 3625 | 3690 | 3 | -59.75(-1.59%) |
Mar 08, 2012 | 3775 | 3775 | 3600 | 3750 | 2 | +0.00(+0.00%) |
Mar 07, 2012 | 3697 | 3850 | 3697 | 3750 | 2 | +0.25(+0.01%) |
Mar 06, 2012 | 3800 | 3800 | 3750 | 3750 | 1 | -25.25(-0.67%) |
Mar 05, 2012 | 3825 | 3900 | 3750 | 3775 | 3 | -50.25(-1.31%) |
Mar 02, 2012 | 3825 | 3900 | 3825 | 3825 | 1 | +0.25(+0.01%) |