Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1388 | 1407 | 1357 | 1393 | 0 | +8.71(+0.63%) |
May 30, 2012 | 1410 | 1411 | 1378 | 1385 | 0 | -42.92(-3.01%) |
May 29, 2012 | 1434 | 1445 | 1410 | 1427 | 0 | +8.76(+0.62%) |
May 25, 2012 | 1419 | 1419 | 1419 | 0 | -11.58(-0.81%) | |
May 24, 2012 | 1430 | 1441 | 1405 | 1430 | 0 | +5.09(+0.36%) |
May 23, 2012 | 1392 | 1428 | 1374 | 1425 | 0 | +15.05(+1.07%) |
May 22, 2012 | 1415 | 1439 | 1398 | 1410 | 0 | -1.52(-0.11%) |
May 21, 2012 | 1378 | 1421 | 1367 | 1412 | 0 | +43.51(+3.18%) |
May 18, 2012 | 1393 | 1405 | 1362 | 1368 | 0 | -17.41(-1.26%) |
May 17, 2012 | 1438 | 1445 | 1385 | 1386 | 0 | -52.62(-3.66%) |
May 16, 2012 | 1451 | 1475 | 1436 | 1438 | 0 | -4.76(-0.33%) |
May 15, 2012 | 1462 | 1475 | 1437 | 1443 | 0 | -20.57(-1.41%) |
May 14, 2012 | 1467 | 1483 | 1458 | 1463 | 0 | -32.18(-2.15%) |
May 11, 2012 | 1475 | 1509 | 1474 | 1496 | 0 | +7.89(+0.53%) |
May 10, 2012 | 1503 | 1515 | 1477 | 1488 | 0 | +5.47(+0.37%) |
May 09, 2012 | 1468 | 1501 | 1458 | 1482 | 0 | -9.89(-0.66%) |
May 08, 2012 | 1503 | 1511 | 1462 | 1492 | 0 | -24.17(-1.59%) |
May 07, 2012 | 1513 | 1536 | 1502 | 1516 | 0 | +0.26(+0.02%) |
May 04, 2012 | 1550 | 1562 | 1503 | 1516 | 0 | -42.69(-2.74%) |
May 03, 2012 | 1574 | 1600 | 1539 | 1559 | 0 | +3.19(+0.21%) |
May 02, 2012 | 1523 | 1564 | 1518 | 1556 | 0 | +22.60(+1.47%) |
May 01, 2012 | 1514 | 1549 | 1512 | 1533 | 0 | +11.70(+0.77%) |
Apr 30, 2012 | 1539 | 1549 | 1507 | 1521 | 0 | -16.99(-1.10%) |
Apr 27, 2012 | 1519 | 1550 | 1510 | 1538 | 0 | +26.93(+1.78%) |
Apr 26, 2012 | 1483 | 1518 | 1476 | 1511 | 0 | +25.28(+1.70%) |
Apr 25, 2012 | 1461 | 1494 | 1451 | 1486 | 0 | +23.15(+1.58%) |
Apr 24, 2012 | 1447 | 1468 | 1435 | 1463 | 0 | +18.46(+1.28%) |
Apr 23, 2012 | 1440 | 1454 | 1425 | 1444 | 0 | -21.72(-1.48%) |
Apr 20, 2012 | 1454 | 1479 | 1447 | 1466 | 0 | +22.49(+1.56%) |
Apr 19, 2012 | 1462 | 1473 | 1427 | 1444 | 0 | -16.27(-1.11%) |
Apr 18, 2012 | 1469 | 1477 | 1450 | 1460 | 0 | -13.20(-0.90%) |
Apr 17, 2012 | 1443 | 1481 | 1439 | 1473 | 0 | +45.04(+3.15%) |
Apr 16, 2012 | 1423 | 1446 | 1414 | 1428 | 0 | +3.85(+0.27%) |
Apr 13, 2012 | 1439 | 1446 | 1417 | 1424 | 0 | -23.50(-1.62%) |
Apr 12, 2012 | 1417 | 1454 | 1414 | 1448 | 0 | +32.13(+2.27%) |
Apr 11, 2012 | 1409 | 1425 | 1396 | 1416 | 0 | +25.56(+1.84%) |
Apr 10, 2012 | 1423 | 1435 | 1381 | 1390 | 0 | -41.05(-2.87%) |
Apr 09, 2012 | 1437 | 1456 | 1414 | 1431 | 0 | -34.62(-2.36%) |
Apr 05, 2012 | 1462 | 1482 | 1455 | 1466 | 0 | -2.08(-0.14%) |
Apr 04, 2012 | 1461 | 1486 | 1440 | 1468 | 0 | -10.42(-0.70%) |
Apr 03, 2012 | 1471 | 1484 | 1458 | 1478 | 0 | +3.44(+0.23%) |
Apr 02, 2012 | 1453 | 1484 | 1442 | 1475 | 0 | +16.02(+1.10%) |
Mar 30, 2012 | 1479 | 1487 | 1457 | 1459 | 0 | -8.03(-0.55%) |
Mar 29, 2012 | 1458 | 1470 | 1447 | 1467 | 0 | -3.74(-0.25%) |
Mar 28, 2012 | 1496 | 1501 | 1448 | 1471 | 0 | -26.17(-1.75%) |
Mar 27, 2012 | 1520 | 1534 | 1495 | 1497 | 0 | -23.01(-1.51%) |
Mar 26, 2012 | 1511 | 1530 | 1498 | 1520 | 0 | +27.85(+1.87%) |
Mar 23, 2012 | 1464 | 1495 | 1454 | 1492 | 0 | +27.82(+1.90%) |
Mar 22, 2012 | 1480 | 1485 | 1443 | 1464 | 0 | -31.25(-2.09%) |
Mar 21, 2012 | 1506 | 1524 | 1487 | 1495 | 0 | -9.02(-0.60%) |
Mar 20, 2012 | 1523 | 1533 | 1494 | 1504 | 0 | -40.34(-2.61%) |
Mar 19, 2012 | 1534 | 1555 | 1521 | 1545 | 0 | +5.19(+0.34%) |
Mar 16, 2012 | 1534 | 1549 | 1529 | 1540 | 0 | +7.75(+0.51%) |
Mar 15, 2012 | 1517 | 1535 | 1504 | 1532 | 0 | +21.36(+1.41%) |
Mar 14, 2012 | 1521 | 1534 | 1503 | 1510 | 0 | -18.56(-1.21%) |
Mar 13, 2012 | 1515 | 1530 | 1501 | 1529 | 0 | +26.26(+1.75%) |
Mar 12, 2012 | 1504 | 1514 | 1491 | 1503 | 0 | +0.37(+0.02%) |
Mar 09, 2012 | 1491 | 1514 | 1490 | 1502 | 0 | +11.29(+0.76%) |
Mar 08, 2012 | 1466 | 1500 | 1456 | 1491 | 0 | +34.98(+2.40%) |
Mar 07, 2012 | 1441 | 1468 | 1438 | 1456 | 0 | +20.21(+1.41%) |
Mar 06, 2012 | 1464 | 1472 | 1423 | 1436 | 0 | -51.14(-3.44%) |
Mar 05, 2012 | 1481 | 1500 | 1468 | 1487 | 0 | -2.03(-0.14%) |
Mar 02, 2012 | 1506 | 1514 | 1479 | 1489 | 0 | -23.63(-1.56%) |