Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2035 | 2058 | 1985 | 2029 | 0 | -7.19(-0.35%) |
May 30, 2012 | 2053 | 2066 | 2013 | 2036 | 0 | -44.04(-2.12%) |
May 29, 2012 | 2022 | 2105 | 2046 | 2080 | 0 | +8.98(+0.43%) |
May 25, 2012 | 2071 | 2071 | 2071 | 0 | +6.34(+0.31%) | |
May 24, 2012 | 2050 | 2122 | 2043 | 2064 | 0 | -50.97(-2.41%) |
May 23, 2012 | 2014 | 2121 | 2055 | 2115 | 0 | +18.05(+0.86%) |
May 22, 2012 | 2018 | 2125 | 2056 | 2097 | 0 | +18.45(+0.89%) |
May 21, 2012 | 2021 | 2089 | 1989 | 2079 | 0 | +56.62(+2.80%) |
May 18, 2012 | 1956 | 2075 | 2003 | 2022 | 0 | +10.72(+0.53%) |
May 17, 2012 | 1994 | 2076 | 1996 | 2012 | 0 | -42.55(-2.07%) |
May 16, 2012 | 2031 | 2110 | 2036 | 2054 | 0 | -20.99(-1.01%) |
May 15, 2012 | 2016 | 2111 | 2057 | 2075 | 0 | +6.84(+0.33%) |
May 14, 2012 | 1998 | 2097 | 2042 | 2068 | 0 | -24.26(-1.16%) |
May 11, 2012 | 2002 | 2124 | 2057 | 2093 | 0 | +12.65(+0.61%) |
May 10, 2012 | 2094 | 2171 | 2065 | 2080 | 0 | -70.91(-3.30%) |
May 09, 2012 | 2050 | 2168 | 2095 | 2151 | 0 | +10.32(+0.48%) |
May 08, 2012 | 2151 | 2171 | 2081 | 2140 | 0 | -49.48(-2.26%) |
May 07, 2012 | 2123 | 2217 | 2167 | 2190 | 0 | -3.22(-0.15%) |
May 04, 2012 | 2167 | 2241 | 2175 | 2193 | 0 | -47.11(-2.10%) |
May 03, 2012 | 2193 | 2292 | 2215 | 2240 | 0 | -8.69(-0.39%) |
May 02, 2012 | 2159 | 2265 | 2205 | 2249 | 0 | +9.19(+0.41%) |
May 01, 2012 | 2164 | 2273 | 2210 | 2240 | 0 | +9.97(+0.45%) |
Apr 30, 2012 | 2179 | 2257 | 2212 | 2230 | 0 | -18.47(-0.82%) |
Apr 27, 2012 | 2165 | 2271 | 2206 | 2248 | 0 | +16.12(+0.72%) |
Apr 26, 2012 | 2131 | 2250 | 2169 | 2232 | 0 | +81.05(+3.77%) |
Apr 25, 2012 | 2065 | 2164 | 2104 | 2151 | 0 | +43.02(+2.04%) |
Apr 24, 2012 | 2090 | 2163 | 2085 | 2108 | 0 | -69.23(-3.18%) |
Apr 23, 2012 | 2117 | 2195 | 2127 | 2177 | 0 | -28.48(-1.29%) |
Apr 20, 2012 | 2176 | 2253 | 2198 | 2206 | 0 | -20.81(-0.93%) |
Apr 19, 2012 | 2178 | 2292 | 2206 | 2227 | 0 | +7.08(+0.32%) |
Apr 18, 2012 | 2145 | 2242 | 2186 | 2220 | 0 | +6.11(+0.28%) |
Apr 17, 2012 | 2130 | 2230 | 2178 | 2213 | 0 | +38.31(+1.76%) |
Apr 16, 2012 | 2143 | 2219 | 2151 | 2175 | 0 | -14.45(-0.66%) |
Apr 13, 2012 | 2126 | 2222 | 2168 | 2190 | 0 | -3.95(-0.18%) |
Apr 12, 2012 | 2102 | 2208 | 2152 | 2194 | 0 | +34.09(+1.58%) |
Apr 11, 2012 | 2073 | 2182 | 2118 | 2159 | 0 | +20.73(+0.97%) |
Apr 10, 2012 | 2127 | 2207 | 2131 | 2139 | 0 | -50.25(-2.30%) |
Apr 09, 2012 | 2114 | 2208 | 2155 | 2189 | 0 | -26.28(-1.19%) |
Apr 05, 2012 | 2137 | 2224 | 2182 | 2215 | 0 | +10.83(+0.49%) |
Apr 04, 2012 | 2162 | 2232 | 2178 | 2204 | 0 | -38.90(-1.73%) |
Apr 03, 2012 | 2177 | 2266 | 2220 | 2243 | 0 | +2.94(+0.13%) |
Apr 02, 2012 | 2151 | 2257 | 2195 | 2240 | 0 | +17.96(+0.81%) |
Mar 30, 2012 | 2171 | 2250 | 2195 | 2222 | 0 | +5.26(+0.24%) |
Mar 29, 2012 | 2136 | 2232 | 2182 | 2217 | 0 | +4.64(+0.21%) |
Mar 28, 2012 | 2164 | 2248 | 2189 | 2212 | 0 | -16.41(-0.74%) |
Mar 27, 2012 | 2183 | 2263 | 2217 | 2229 | 0 | -16.12(-0.72%) |
Mar 26, 2012 | 2157 | 2259 | 2204 | 2245 | 0 | +46.12(+2.10%) |
Mar 23, 2012 | 2137 | 2218 | 2174 | 2199 | 0 | +2.19(+0.10%) |
Mar 22, 2012 | 2123 | 2211 | 2166 | 2197 | 0 | -10.38(-0.47%) |
Mar 21, 2012 | 2132 | 2232 | 2179 | 2207 | 0 | +22.31(+1.02%) |
Mar 20, 2012 | 2124 | 2204 | 2153 | 2185 | 0 | -19.43(-0.88%) |
Mar 19, 2012 | 2196 | 2231 | 2178 | 2204 | 0 | +7.33(+0.33%) |
Mar 16, 2012 | 2145 | 2222 | 2178 | 2197 | 0 | -7.60(-0.34%) |
Mar 15, 2012 | 2130 | 2224 | 2172 | 2204 | 0 | +17.64(+0.81%) |
Mar 14, 2012 | 2147 | 2222 | 2170 | 2187 | 0 | -21.97(-0.99%) |
Mar 13, 2012 | 2101 | 2216 | 2148 | 2209 | 0 | +62.15(+2.90%) |
Mar 12, 2012 | 2150 | 2170 | 2123 | 2147 | 0 | -0.25(-0.01%) |
Mar 09, 2012 | 2066 | 2162 | 2116 | 2147 | 0 | +22.56(+1.06%) |
Mar 08, 2012 | 2033 | 2140 | 2084 | 2124 | 0 | +46.55(+2.24%) |
Mar 07, 2012 | 1996 | 2093 | 2044 | 2078 | 0 | +30.09(+1.47%) |
Mar 06, 2012 | 2000 | 2074 | 2020 | 2048 | 0 | -42.99(-2.06%) |
Mar 05, 2012 | 2047 | 2130 | 2070 | 2091 | 0 | -35.30(-1.66%) |
Mar 02, 2012 | 2052 | 2155 | 2106 | 2126 | 0 | -2.76(-0.13%) |