Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4814 | 4871 | 4810 | 4865 | 0 | +51.86(+1.08%) |
May 30, 2012 | 4936 | 4944 | 4804 | 4813 | 0 | -121.75(-2.47%) |
May 29, 2012 | 5011 | 5041 | 4919 | 4935 | 0 | -74.66(-1.49%) |
May 28, 2012 | 5019 | 5033 | 5003 | 5010 | 0 | +0.00(+0.00%) |
May 27, 2012 | 5019 | 5033 | 5003 | 5010 | 0 | +0.00(+0.00%) |
May 26, 2012 | 5019 | 5033 | 5003 | 5010 | 0 | -9.45(-0.19%) |
May 25, 2012 | 5049 | 5061 | 5019 | 5019 | 0 | -28.99(-0.57%) |
May 24, 2012 | 5156 | 5156 | 5045 | 5048 | 0 | -107.50(-2.09%) |
May 23, 2012 | 5208 | 5216 | 5156 | 5156 | 0 | -52.11(-1.00%) |
May 22, 2012 | 5225 | 5244 | 5206 | 5208 | 0 | -14.37(-0.28%) |
May 21, 2012 | 5222 | 5229 | 5210 | 5222 | 0 | +0.00(+0.00%) |
May 20, 2012 | 5222 | 5229 | 5210 | 5222 | 0 | +0.00(+0.00%) |
May 19, 2012 | 5222 | 5229 | 5210 | 5222 | 0 | +0.56(+0.01%) |
May 18, 2012 | 5220 | 5234 | 5211 | 5222 | 0 | +7.85(+0.15%) |
May 17, 2012 | 5127 | 5230 | 5126 | 5214 | 0 | -15.89(-0.30%) |
May 16, 2012 | 5127 | 5230 | 5127 | 5230 | 0 | +113.26(+2.21%) |
May 15, 2012 | 5110 | 5152 | 5109 | 5116 | 0 | +7.75(+0.15%) |
May 14, 2012 | 5163 | 5166 | 5103 | 5109 | 0 | +0.00(+0.00%) |
May 13, 2012 | 5163 | 5166 | 5103 | 5109 | 0 | +0.00(+0.00%) |
May 12, 2012 | 5163 | 5166 | 5103 | 5109 | 0 | -55.38(-1.07%) |
May 11, 2012 | 5257 | 5261 | 5164 | 5164 | 0 | -92.85(-1.77%) |
May 10, 2012 | 5297 | 5311 | 5255 | 5257 | 0 | -38.81(-0.73%) |
May 09, 2012 | 5381 | 5390 | 5296 | 5296 | 0 | +0.00(+0.00%) |
May 08, 2012 | 5381 | 5390 | 5296 | 5296 | 0 | -79.84(-1.49%) |
May 07, 2012 | 5390 | 5400 | 5369 | 5375 | 0 | +0.00(+0.00%) |
May 06, 2012 | 5390 | 5400 | 5369 | 5375 | 0 | +0.00(+0.00%) |
May 05, 2012 | 5390 | 5400 | 5369 | 5375 | 0 | -14.03(-0.26%) |
May 04, 2012 | 5419 | 5422 | 5389 | 5389 | 0 | -27.70(-0.51%) |
May 03, 2012 | 5423 | 5434 | 5411 | 5417 | 0 | -2.03(-0.04%) |
May 02, 2012 | 5440 | 5444 | 5406 | 5419 | 0 | +0.00(+0.00%) |
May 01, 2012 | 5440 | 5444 | 5406 | 5419 | 0 | -21.32(-0.39%) |
Apr 30, 2012 | 5445 | 5452 | 5427 | 5441 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 5445 | 5452 | 5427 | 5441 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 5445 | 5452 | 5427 | 5441 | 0 | -4.49(-0.08%) |
Apr 27, 2012 | 5442 | 5462 | 5436 | 5445 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 5445 | 5445 | 5445 | 5445 | 0 | +5.00(+0.09%) |
Apr 25, 2012 | 5440 | 5440 | 5440 | 5440 | 0 | -1.52(-0.03%) |
Apr 24, 2012 | 5442 | 5442 | 5442 | 5442 | 0 | -13.53(-0.25%) |
Apr 23, 2012 | 5455 | 5455 | 5455 | 5455 | 0 | -2.07(-0.04%) |
Apr 22, 2012 | 5523 | 5561 | 5457 | 5457 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 5523 | 5561 | 5457 | 5457 | 0 | -61.59(-1.12%) |
Apr 20, 2012 | 5519 | 5519 | 5407 | 5519 | 0 | +0.00(+0.00%) |
Apr 19, 2012 | 5519 | 5519 | 5519 | 5519 | 0 | +111.25(+2.06%) |
Apr 18, 2012 | 5407 | 5407 | 5407 | 5407 | 0 | -4.97(-0.09%) |
Apr 17, 2012 | 5412 | 5412 | 5412 | 5412 | 0 | -22.36(-0.41%) |
Apr 16, 2012 | 5425 | 5451 | 5422 | 5435 | 0 | +42.46(+0.79%) |
Apr 15, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | +0.00(+0.00%) |
Apr 12, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | +0.00(+0.00%) |
Apr 11, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | +0.00(+0.00%) |
Apr 10, 2012 | 5392 | 5392 | 5392 | 5392 | 0 | -20.78(-0.38%) |
Apr 09, 2012 | 5423 | 5432 | 5406 | 5413 | 0 | +12.21(+0.23%) |
Apr 05, 2012 | 5401 | 5401 | 5401 | 5401 | 0 | +0.00(+0.00%) |
Apr 04, 2012 | 5401 | 5401 | 5401 | 5401 | 0 | -15.74(-0.29%) |
Apr 03, 2012 | 5417 | 5417 | 5417 | 5417 | 0 | +17.95(+0.33%) |
Apr 02, 2012 | 5399 | 5399 | 5399 | 5399 | 0 | -21.50(-0.40%) |
Apr 01, 2012 | 5412 | 5436 | 5408 | 5420 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 5412 | 5436 | 5408 | 5420 | 0 | +8.16(+0.15%) |
Mar 30, 2012 | 5412 | 5412 | 5408 | 5412 | 0 | +0.00(+0.00%) |
Mar 29, 2012 | 5412 | 5412 | 5412 | 5412 | 0 | -4.53(-0.08%) |
Mar 28, 2012 | 5417 | 5417 | 5417 | 5417 | 0 | -8.43(-0.16%) |
Mar 27, 2012 | 5425 | 5425 | 5425 | 5425 | 0 | -5.96(-0.11%) |
Mar 26, 2012 | 5431 | 5431 | 5431 | 5431 | 0 | +8.63(+0.16%) |
Mar 25, 2012 | 5350 | 5424 | 5348 | 5422 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 5350 | 5424 | 5348 | 5422 | 0 | +72.63(+1.36%) |
Mar 23, 2012 | 5350 | 5350 | 5348 | 5350 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 5384 | 5396 | 5347 | 5350 | 0 | -34.40(-0.64%) |
Mar 21, 2012 | 5384 | 5384 | 5384 | 5384 | 0 | -29.92(-0.55%) |
Mar 20, 2012 | 5414 | 5414 | 5414 | 5414 | 0 | -35.44(-0.65%) |
Mar 19, 2012 | 5449 | 5449 | 5449 | 5449 | 0 | +0.41(+0.01%) |
Mar 18, 2012 | 5397 | 5463 | 5392 | 5449 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 5397 | 5463 | 5392 | 5449 | 0 | +51.85(+0.96%) |
Mar 16, 2012 | 5397 | 5397 | 5397 | 5397 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 5397 | 5397 | 5397 | 5397 | 0 | -20.87(-0.39%) |
Mar 14, 2012 | 5418 | 5418 | 5418 | 5418 | 0 | -5.19(-0.10%) |
Mar 13, 2012 | 5423 | 5423 | 5423 | 5423 | 0 | -1.20(-0.02%) |
Mar 12, 2012 | 5424 | 5424 | 5424 | 5424 | 0 | -31.81(-0.58%) |
Mar 11, 2012 | 5457 | 5473 | 5452 | 5456 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 5457 | 5473 | 5452 | 5456 | 0 | -0.24(-0.00%) |
Mar 09, 2012 | 5457 | 5457 | 5434 | 5457 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 5457 | 5457 | 5457 | 5457 | 0 | -21.16(-0.39%) |
Mar 07, 2012 | 5478 | 5478 | 5478 | 5478 | 0 | +12.86(+0.24%) |
Mar 06, 2012 | 5465 | 5465 | 5465 | 5465 | 0 | +0.00(+0.00%) |
Mar 05, 2012 | 5465 | 5465 | 5465 | 5465 | 0 | +4.62(+0.08%) |
Mar 04, 2012 | 5470 | 5498 | 5460 | 5460 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 5470 | 5498 | 5460 | 5460 | 0 | -9.49(-0.17%) |
Mar 02, 2012 | 5470 | 5470 | 5458 | 5470 | 0 | +0.00(+0.00%) |