Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1977 | 1999 | 1943 | 1986 | 1,509 | +16.33(+0.83%) |
May 30, 2012 | 1958 | 2010 | 1958 | 1970 | 691 | -2.00(-0.10%) |
May 29, 2012 | 1989 | 2010 | 1954 | 1972 | 507 | +7.94(+0.40%) |
May 25, 2012 | 1976 | 2000 | 1964 | 1964 | 513 | -12.81(-0.65%) |
May 24, 2012 | 1985 | 2016 | 1957 | 1977 | 588 | -8.13(-0.41%) |
May 23, 2012 | 2018 | 2035 | 1952 | 1985 | 1,179 | -32.50(-1.61%) |
May 22, 2012 | 2048 | 2063 | 2010 | 2018 | 734 | -30.50(-1.49%) |
May 21, 2012 | 1949 | 2048 | 1945 | 2048 | 1,876 | +106.86(+5.51%) |
May 18, 2012 | 1934 | 1970 | 1915 | 1941 | 1,413 | +16.21(+0.84%) |
May 17, 2012 | 1933 | 1965 | 1911 | 1925 | 968 | -7.81(-0.40%) |
May 16, 2012 | 1915 | 1955 | 1915 | 1933 | 555 | +17.74(+0.93%) |
May 15, 2012 | 1927 | 1958 | 1904 | 1915 | 589 | -22.85(-1.18%) |
May 14, 2012 | 1926 | 1969 | 1915 | 1938 | 613 | -3.54(-0.18%) |
May 11, 2012 | 1925 | 1970 | 1925 | 1941 | 492 | -12.89(-0.66%) |
May 10, 2012 | 1956 | 1980 | 1930 | 1954 | 1,116 | +6.28(+0.32%) |
May 09, 2012 | 1936 | 1960 | 1902 | 1948 | 499 | -5.00(-0.26%) |
May 08, 2012 | 1897 | 1960 | 1880 | 1953 | 564 | +52.75(+2.78%) |
May 07, 2012 | 1913 | 1924 | 1875 | 1900 | 736 | -30.75(-1.59%) |
May 04, 2012 | 1995 | 1995 | 1920 | 1931 | 848 | -69.00(-3.45%) |
May 03, 2012 | 1954 | 2022 | 1950 | 2000 | 940 | +53.10(+2.73%) |
May 02, 2012 | 1947 | 1955 | 1930 | 1947 | 827 | -12.61(-0.64%) |
May 01, 2012 | 1981 | 1990 | 1941 | 1960 | 878 | -30.91(-1.55%) |
Apr 30, 2012 | 1998 | 2010 | 1983 | 1990 | 630 | -3.53(-0.18%) |
Apr 27, 2012 | 1985 | 2005 | 1985 | 1994 | 996 | +8.95(+0.45%) |
Apr 26, 2012 | 1955 | 1998 | 1954 | 1985 | 616 | +31.01(+1.59%) |
Apr 25, 2012 | 1927 | 1956 | 1901 | 1954 | 802 | +51.76(+2.72%) |
Apr 24, 2012 | 1892 | 1910 | 1886 | 1902 | 370 | +14.36(+0.76%) |
Apr 23, 2012 | 1852 | 1888 | 1844 | 1888 | 669 | +12.58(+0.67%) |
Apr 20, 2012 | 1882 | 1915 | 1870 | 1875 | 790 | +25.04(+1.35%) |
Apr 19, 2012 | 1902 | 1902 | 1847 | 1850 | 908 | -53.48(-2.81%) |
Apr 18, 2012 | 1917 | 1934 | 1892 | 1904 | 647 | -17.27(-0.90%) |
Apr 17, 2012 | 1897 | 1950 | 1890 | 1921 | 608 | +31.00(+1.64%) |
Apr 16, 2012 | 1844 | 1905 | 1843 | 1890 | 508 | +47.03(+2.55%) |
Apr 13, 2012 | 1870 | 1878 | 1829 | 1843 | 776 | -29.98(-1.60%) |
Apr 12, 2012 | 1866 | 1893 | 1826 | 1873 | 1,160 | +17.37(+0.94%) |
Apr 11, 2012 | 1842 | 1868 | 1835 | 1856 | 1,331 | +26.93(+1.47%) |
Apr 10, 2012 | 1862 | 1869 | 1829 | 1829 | 1,051 | -27.35(-1.47%) |
Apr 09, 2012 | 1876 | 1900 | 1855 | 1856 | 1,454 | -56.98(-2.98%) |
Apr 05, 2012 | 1895 | 1918 | 1878 | 1913 | 913 | +12.98(+0.68%) |
Apr 04, 2012 | 1915 | 1920 | 1899 | 1900 | 1,474 | -27.00(-1.40%) |
Apr 03, 2012 | 1956 | 1959 | 1915 | 1927 | 1,011 | -22.50(-1.15%) |
Apr 02, 2012 | 1951 | 1982 | 1941 | 1950 | 1,207 | -1.50(-0.08%) |
Mar 30, 2012 | 1975 | 1993 | 1950 | 1951 | 869 | -10.00(-0.51%) |
Mar 29, 2012 | 1996 | 1996 | 1961 | 1961 | 574 | -40.26(-2.01%) |
Mar 28, 2012 | 1996 | 2038 | 1996 | 2001 | 641 | +0.26(+0.01%) |
Mar 27, 2012 | 2014 | 2050 | 2000 | 2001 | 1,547 | -18.00(-0.89%) |
Mar 26, 2012 | 1990 | 2020 | 1968 | 2019 | 1,373 | +49.00(+2.49%) |
Mar 23, 2012 | 1946 | 1982 | 1946 | 1970 | 566 | +28.00(+1.44%) |
Mar 22, 2012 | 1964 | 2020 | 1929 | 1942 | 2,082 | -41.88(-2.11%) |
Mar 21, 2012 | 1961 | 2020 | 1961 | 1984 | 908 | +28.15(+1.44%) |
Mar 20, 2012 | 1944 | 1994 | 1940 | 1956 | 716 | +0.73(+0.04%) |
Mar 19, 2012 | 1944 | 1962 | 1918 | 1955 | 721 | +11.00(+0.57%) |
Mar 16, 2012 | 1939 | 1947 | 1925 | 1944 | 1,149 | -2.00(-0.10%) |
Mar 15, 2012 | 1930 | 1955 | 1906 | 1946 | 420 | +17.00(+0.88%) |
Mar 14, 2012 | 1949 | 1960 | 1929 | 1929 | 376 | -15.00(-0.77%) |
Mar 13, 2012 | 1915 | 1944 | 1898 | 1944 | 514 | +52.99(+2.80%) |
Mar 12, 2012 | 1900 | 1950 | 1886 | 1891 | 707 | -16.99(-0.89%) |
Mar 09, 2012 | 1905 | 1908 | 1885 | 1908 | 729 | -1.00(-0.05%) |
Mar 08, 2012 | 1855 | 1916 | 1855 | 1909 | 478 | +9.00(+0.47%) |
Mar 07, 2012 | 1867 | 1909 | 1863 | 1900 | 501 | +48.00(+2.59%) |
Mar 06, 2012 | 1879 | 1900 | 1852 | 1852 | 750 | -57.90(-3.03%) |
Mar 05, 2012 | 1869 | 1914 | 1842 | 1910 | 692 | +49.68(+2.67%) |
Mar 02, 2012 | 1894 | 1900 | 1860 | 1860 | 964 | -44.78(-2.35%) |