Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1453 | 1464 | 1445 | 1454 | 0 | +2.98(+0.21%) |
May 30, 2012 | 1455 | 1466 | 1445 | 1451 | 0 | -14.48(-0.99%) |
May 29, 2012 | 1463 | 1467 | 1452 | 1465 | 0 | +9.90(+0.68%) |
May 25, 2012 | 1455 | 1455 | 1455 | 0 | -23.71(-1.60%) | |
May 24, 2012 | 1481 | 1491 | 1458 | 1479 | 0 | -5.27(-0.36%) |
May 23, 2012 | 1468 | 1486 | 1452 | 1484 | 0 | +0.01(+0.00%) |
May 22, 2012 | 1486 | 1497 | 1476 | 1484 | 0 | -3.48(-0.23%) |
May 21, 2012 | 1464 | 1489 | 1459 | 1488 | 0 | +43.95(+3.04%) |
May 18, 2012 | 1460 | 1467 | 1439 | 1444 | 0 | -10.71(-0.74%) |
May 17, 2012 | 1502 | 1506 | 1450 | 1454 | 0 | -48.22(-3.21%) |
May 16, 2012 | 1513 | 1524 | 1501 | 1503 | 0 | -4.90(-0.33%) |
May 15, 2012 | 1519 | 1529 | 1504 | 1508 | 0 | -12.18(-0.80%) |
May 14, 2012 | 1516 | 1531 | 1504 | 1520 | 0 | -9.21(-0.60%) |
May 11, 2012 | 1530 | 1541 | 1523 | 1529 | 0 | -5.34(-0.35%) |
May 10, 2012 | 1549 | 1559 | 1531 | 1534 | 0 | -5.99(-0.39%) |
May 09, 2012 | 1546 | 1556 | 1529 | 1540 | 0 | -26.89(-1.72%) |
May 08, 2012 | 1566 | 1571 | 1551 | 1567 | 0 | -10.45(-0.66%) |
May 07, 2012 | 1573 | 1580 | 1565 | 1578 | 0 | +2.74(+0.17%) |
May 04, 2012 | 1584 | 1589 | 1568 | 1575 | 0 | -18.74(-1.18%) |
May 03, 2012 | 1598 | 1603 | 1587 | 1594 | 0 | -6.93(-0.43%) |
May 02, 2012 | 1594 | 1606 | 1585 | 1601 | 0 | -1.82(-0.11%) |
May 01, 2012 | 1590 | 1614 | 1576 | 1602 | 0 | +9.44(+0.59%) |
Apr 30, 2012 | 1586 | 1595 | 1572 | 1593 | 0 | -5.45(-0.34%) |
Apr 27, 2012 | 1600 | 1609 | 1592 | 1598 | 0 | +4.25(+0.27%) |
Apr 26, 2012 | 1587 | 1602 | 1582 | 1594 | 0 | +5.88(+0.37%) |
Apr 25, 2012 | 1560 | 1599 | 1554 | 1588 | 0 | +60.24(+3.94%) |
Apr 24, 2012 | 1527 | 1538 | 1520 | 1528 | 0 | +7.50(+0.49%) |
Apr 23, 2012 | 1517 | 1525 | 1508 | 1521 | 0 | -13.76(-0.90%) |
Apr 20, 2012 | 1527 | 1544 | 1524 | 1534 | 0 | +11.20(+0.74%) |
Apr 19, 2012 | 1536 | 1541 | 1516 | 1523 | 0 | -12.44(-0.81%) |
Apr 18, 2012 | 1532 | 1545 | 1530 | 1536 | 0 | -6.66(-0.43%) |
Apr 17, 2012 | 1527 | 1548 | 1524 | 1542 | 0 | +25.20(+1.66%) |
Apr 16, 2012 | 1522 | 1529 | 1510 | 1517 | 0 | -3.26(-0.21%) |
Apr 13, 2012 | 1524 | 1531 | 1511 | 1520 | 0 | -10.33(-0.67%) |
Apr 12, 2012 | 1495 | 1538 | 1495 | 1531 | 0 | +35.66(+2.39%) |
Apr 11, 2012 | 1493 | 1508 | 1490 | 1495 | 0 | +21.37(+1.45%) |
Apr 10, 2012 | 1502 | 1504 | 1473 | 1474 | 0 | -33.59(-2.23%) |
Apr 09, 2012 | 1511 | 1514 | 1503 | 1507 | 0 | -22.35(-1.46%) |
Apr 05, 2012 | 1526 | 1535 | 1523 | 1530 | 0 | -1.90(-0.12%) |
Apr 04, 2012 | 1535 | 1540 | 1526 | 1531 | 0 | -16.24(-1.05%) |
Apr 03, 2012 | 1553 | 1557 | 1537 | 1548 | 0 | -9.17(-0.59%) |
Apr 02, 2012 | 1536 | 1563 | 1527 | 1557 | 0 | +12.00(+0.78%) |
Mar 30, 2012 | 1541 | 1546 | 1531 | 1545 | 0 | +3.98(+0.26%) |
Mar 29, 2012 | 1532 | 1542 | 1519 | 1541 | 0 | -1.49(-0.10%) |
Mar 28, 2012 | 1555 | 1560 | 1534 | 1542 | 0 | -10.47(-0.67%) |
Mar 27, 2012 | 1558 | 1560 | 1552 | 1553 | 0 | -6.02(-0.39%) |
Mar 26, 2012 | 1545 | 1560 | 1543 | 1559 | 0 | +24.71(+1.61%) |
Mar 23, 2012 | 1535 | 1540 | 1528 | 1534 | 0 | +2.22(+0.14%) |
Mar 22, 2012 | 1539 | 1545 | 1518 | 1532 | 0 | -13.82(-0.89%) |
Mar 21, 2012 | 1550 | 1556 | 1542 | 1546 | 0 | -3.96(-0.26%) |
Mar 20, 2012 | 1550 | 1557 | 1538 | 1550 | 0 | -7.09(-0.46%) |
Mar 19, 2012 | 1549 | 1563 | 1549 | 1557 | 0 | +3.65(+0.24%) |
Mar 16, 2012 | 1563 | 1564 | 1549 | 1553 | 0 | -4.69(-0.30%) |
Mar 15, 2012 | 1560 | 1563 | 1548 | 1558 | 0 | +1.50(+0.10%) |
Mar 14, 2012 | 1543 | 1561 | 1541 | 1556 | 0 | +12.80(+0.83%) |
Mar 13, 2012 | 1532 | 1544 | 1522 | 1544 | 0 | +16.93(+1.11%) |
Mar 12, 2012 | 1520 | 1535 | 1518 | 1527 | 0 | +5.51(+0.36%) |
Mar 09, 2012 | 1535 | 1538 | 1516 | 1521 | 0 | -13.02(-0.85%) |
Mar 08, 2012 | 1531 | 1543 | 1524 | 1534 | 0 | +17.42(+1.15%) |
Mar 07, 2012 | 1502 | 1521 | 1499 | 1517 | 0 | +14.07(+0.94%) |
Mar 06, 2012 | 1516 | 1519 | 1497 | 1503 | 0 | -30.15(-1.97%) |
Mar 05, 2012 | 1545 | 1551 | 1526 | 1533 | 0 | -10.29(-0.67%) |
Mar 02, 2012 | 1544 | 1550 | 1536 | 1543 | 0 | -0.19(-0.01%) |