Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1196 | 1207 | 1187 | 1199 | 0 | +6.34(+0.53%) |
May 30, 2012 | 1194 | 1207 | 1189 | 1193 | 0 | -17.54(-1.45%) |
May 29, 2012 | 1209 | 1215 | 1201 | 1210 | 0 | +6.00(+0.50%) |
May 28, 2012 | 248.28 | 1206 | 1203 | 1204 | 0 | +0.01(+0.00%) |
May 25, 2012 | 1198 | 1211 | 1198 | 1204 | 0 | +1.96(+0.16%) |
May 24, 2012 | 1191 | 1208 | 1188 | 1202 | 0 | +8.55(+0.72%) |
May 23, 2012 | 1190 | 1203 | 1182 | 1194 | 0 | -5.29(-0.44%) |
May 22, 2012 | 1196 | 1208 | 1190 | 1199 | 0 | +2.66(+0.22%) |
May 21, 2012 | 1188 | 1201 | 1182 | 1196 | 0 | +6.16(+0.52%) |
May 18, 2012 | 1195 | 1207 | 1186 | 1190 | 0 | -6.11(-0.51%) |
May 17, 2012 | 1203 | 1213 | 1193 | 1196 | 0 | -11.69(-0.97%) |
May 16, 2012 | 1207 | 1218 | 1203 | 1208 | 0 | -1.29(-0.11%) |
May 15, 2012 | 1217 | 1224 | 1204 | 1209 | 0 | -12.04(-0.99%) |
May 14, 2012 | 1221 | 1234 | 1215 | 1221 | 0 | -22.34(-1.80%) |
May 11, 2012 | 1236 | 1254 | 1236 | 1244 | 0 | -0.88(-0.07%) |
May 10, 2012 | 1235 | 1251 | 1234 | 1245 | 0 | +10.68(+0.87%) |
May 09, 2012 | 1228 | 1242 | 1222 | 1234 | 0 | -4.37(-0.35%) |
May 08, 2012 | 1228 | 1243 | 1226 | 1238 | 0 | -0.86(-0.07%) |
May 07, 2012 | 1230 | 1244 | 1228 | 1239 | 0 | +1.24(+0.10%) |
May 04, 2012 | 1234 | 1250 | 1230 | 1238 | 0 | -1.23(-0.10%) |
May 03, 2012 | 1243 | 1258 | 1235 | 1239 | 0 | -5.13(-0.41%) |
May 02, 2012 | 1244 | 1254 | 1236 | 1244 | 0 | -8.21(-0.66%) |
May 01, 2012 | 1244 | 1263 | 1241 | 1252 | 0 | +4.10(+0.33%) |
Apr 30, 2012 | 1241 | 1254 | 1238 | 1248 | 0 | +0.37(+0.03%) |
Apr 27, 2012 | 1243 | 1253 | 1236 | 1248 | 0 | +7.95(+0.64%) |
Apr 26, 2012 | 1234 | 1245 | 1227 | 1240 | 0 | +2.43(+0.20%) |
Apr 25, 2012 | 1232 | 1244 | 1227 | 1238 | 0 | +7.87(+0.64%) |
Apr 24, 2012 | 1215 | 1233 | 1217 | 1230 | 0 | +13.74(+1.13%) |
Apr 23, 2012 | 1212 | 1223 | 1206 | 1216 | 0 | -9.74(-0.79%) |
Apr 20, 2012 | 1214 | 1232 | 1214 | 1226 | 0 | +12.86(+1.06%) |
Apr 19, 2012 | 1210 | 1222 | 1206 | 1213 | 0 | -2.00(-0.16%) |
Apr 18, 2012 | 1214 | 1224 | 1206 | 1215 | 0 | -4.96(-0.41%) |
Apr 17, 2012 | 1210 | 1226 | 1207 | 1220 | 0 | +9.93(+0.82%) |
Apr 16, 2012 | 1203 | 1217 | 1200 | 1210 | 0 | +6.61(+0.55%) |
Apr 13, 2012 | 1203 | 1219 | 1201 | 1203 | 0 | -11.33(-0.93%) |
Apr 12, 2012 | 1205 | 1221 | 1203 | 1215 | 0 | +6.75(+0.56%) |
Apr 11, 2012 | 1209 | 1218 | 1203 | 1208 | 0 | +4.51(+0.37%) |
Apr 10, 2012 | 1210 | 1221 | 1198 | 1203 | 0 | -17.06(-1.40%) |
Apr 09, 2012 | 1213 | 1226 | 1214 | 1220 | 0 | -8.30(-0.68%) |
Apr 05, 2012 | 1229 | 1237 | 1221 | 1229 | 0 | -4.81(-0.39%) |
Apr 04, 2012 | 1233 | 1240 | 1225 | 1234 | 0 | -8.30(-0.67%) |
Apr 03, 2012 | 1239 | 1249 | 1231 | 1242 | 0 | -5.78(-0.46%) |
Apr 02, 2012 | 1220 | 1253 | 1230 | 1248 | 0 | +12.67(+1.03%) |
Mar 30, 2012 | 1236 | 1242 | 1228 | 1235 | 0 | +2.97(+0.24%) |
Mar 29, 2012 | 1213 | 1235 | 1215 | 1232 | 0 | +1.73(+0.14%) |
Mar 28, 2012 | 1225 | 1243 | 1223 | 1230 | 0 | -11.52(-0.93%) |
Mar 27, 2012 | 1228 | 1249 | 1236 | 1242 | 0 | +0.24(+0.02%) |
Mar 26, 2012 | 1232 | 1246 | 1231 | 1242 | 0 | +12.91(+1.05%) |
Mar 23, 2012 | 1222 | 1234 | 1220 | 1229 | 0 | +2.50(+0.20%) |
Mar 22, 2012 | 1220 | 1231 | 1216 | 1226 | 0 | -2.50(-0.20%) |
Mar 21, 2012 | 1226 | 1236 | 1222 | 1229 | 0 | -2.20(-0.18%) |
Mar 20, 2012 | 1224 | 1237 | 1223 | 1231 | 0 | -3.19(-0.26%) |
Mar 19, 2012 | 1236 | 1246 | 1228 | 1234 | 0 | -4.29(-0.35%) |
Mar 16, 2012 | 1231 | 1247 | 1231 | 1238 | 0 | -2.75(-0.22%) |
Mar 15, 2012 | 1232 | 1249 | 1231 | 1241 | 0 | -1.20(-0.10%) |
Mar 14, 2012 | 1246 | 1261 | 1237 | 1242 | 0 | -16.62(-1.32%) |
Mar 13, 2012 | 1246 | 1262 | 1244 | 1259 | 0 | +10.41(+0.83%) |
Mar 12, 2012 | 1243 | 1254 | 1238 | 1248 | 0 | +4.21(+0.34%) |
Mar 09, 2012 | 1235 | 1250 | 1232 | 1244 | 0 | +6.07(+0.49%) |
Mar 08, 2012 | 1231 | 1243 | 1228 | 1238 | 0 | +7.16(+0.58%) |
Mar 07, 2012 | 1224 | 1236 | 1218 | 1231 | 0 | +2.99(+0.24%) |
Mar 06, 2012 | 1230 | 1240 | 1220 | 1228 | 0 | -15.98(-1.28%) |
Mar 05, 2012 | 1233 | 1248 | 1228 | 1244 | 0 | +3.12(+0.25%) |
Mar 02, 2012 | 1236 | 1250 | 1231 | 1241 | 0 | -3.24(-0.26%) |