Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4271 | 4322 | 4271 | 4318 | 0 | +47.40(+1.11%) |
May 30, 2012 | 4269 | 4276 | 4242 | 4271 | 0 | +1.38(+0.03%) |
May 29, 2012 | 4261 | 4310 | 4261 | 4269 | 0 | +8.76(+0.21%) |
May 28, 2012 | 4255 | 4270 | 4245 | 4261 | 0 | +6.01(+0.14%) |
May 27, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 26, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +0.00(+0.00%) |
May 25, 2012 | 4221 | 4257 | 4202 | 4255 | 0 | +33.43(+0.79%) |
May 24, 2012 | 4201 | 4251 | 4199 | 4221 | 0 | +19.73(+0.47%) |
May 23, 2012 | 4237 | 4237 | 4154 | 4201 | 0 | -35.54(-0.84%) |
May 22, 2012 | 4242 | 4307 | 4220 | 4237 | 0 | -2.72(-0.06%) |
May 21, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 20, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | +0.00(+0.00%) |
May 18, 2012 | 4284 | 4296 | 4230 | 4240 | 0 | -37.62(-0.88%) |
May 17, 2012 | 4318 | 4318 | 4270 | 4277 | 0 | -36.37(-0.84%) |
May 16, 2012 | 4364 | 4394 | 4313 | 4314 | 0 | -44.20(-1.01%) |
May 15, 2012 | 4415 | 4425 | 4354 | 4358 | 0 | -57.02(-1.29%) |
May 14, 2012 | 4485 | 4485 | 4413 | 4415 | 0 | -61.38(-1.37%) |
May 13, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | +0.00(+0.00%) |
May 11, 2012 | 4487 | 4505 | 4469 | 4476 | 0 | -9.23(-0.21%) |
May 10, 2012 | 4493 | 4506 | 4476 | 4486 | 0 | -7.22(-0.16%) |
May 09, 2012 | 4521 | 4521 | 4490 | 4493 | 0 | -27.87(-0.62%) |
May 08, 2012 | 4546 | 4548 | 4513 | 4521 | 0 | -25.03(-0.55%) |
May 07, 2012 | 4541 | 4548 | 4512 | 4546 | 0 | -8.74(-0.19%) |
May 06, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | +25.18(+0.56%) |
May 04, 2012 | 4524 | 4534 | 4519 | 4529 | 0 | +8.21(+0.18%) |
May 03, 2012 | 4556 | 4559 | 4517 | 4521 | 0 | -33.39(-0.73%) |
May 02, 2012 | 4586 | 4591 | 4553 | 4554 | 0 | -31.38(-0.68%) |
May 01, 2012 | 4576 | 4590 | 4550 | 4586 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 4576 | 4590 | 4550 | 4586 | 0 | +10.23(+0.22%) |
Apr 29, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 4559 | 4578 | 4552 | 4576 | 0 | +16.20(+0.36%) |
Apr 26, 2012 | 4566 | 4566 | 4538 | 4559 | 0 | -7.03(-0.15%) |
Apr 25, 2012 | 4565 | 4585 | 4564 | 4566 | 0 | +1.17(+0.03%) |
Apr 24, 2012 | 4551 | 4569 | 4551 | 4565 | 0 | +13.75(+0.30%) |
Apr 23, 2012 | 4595 | 4595 | 4535 | 4551 | 0 | -42.99(-0.94%) |
Apr 22, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 4551 | 4597 | 4551 | 4594 | 0 | +53.40(+1.18%) |
Apr 19, 2012 | 4521 | 4544 | 4520 | 4541 | 0 | +20.30(+0.45%) |
Apr 18, 2012 | 4518 | 4526 | 4501 | 4521 | 0 | +2.76(+0.06%) |
Apr 17, 2012 | 4519 | 4543 | 4518 | 4518 | 0 | -1.48(-0.03%) |
Apr 16, 2012 | 4532 | 4542 | 4495 | 4519 | 0 | -8.00(-0.18%) |
Apr 15, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 4550 | 4553 | 4516 | 4527 | 0 | -22.26(-0.49%) |
Apr 12, 2012 | 4547 | 4560 | 4538 | 4550 | 0 | +2.58(+0.06%) |
Apr 11, 2012 | 4569 | 4600 | 4545 | 4547 | 0 | -22.28(-0.49%) |
Apr 10, 2012 | 4606 | 4612 | 4563 | 4569 | 0 | -36.60(-0.79%) |
Apr 09, 2012 | 4648 | 4648 | 4600 | 4606 | 0 | -41.97(-0.90%) |
Apr 05, 2012 | 4635 | 4649 | 4622 | 4648 | 0 | +13.40(+0.29%) |
Apr 04, 2012 | 4655 | 4655 | 4618 | 4635 | 0 | -20.59(-0.44%) |
Apr 03, 2012 | 4695 | 4697 | 4652 | 4655 | 0 | -39.68(-0.85%) |
Apr 02, 2012 | 4671 | 4696 | 4663 | 4695 | 0 | +23.58(+0.50%) |
Apr 01, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 4650 | 4675 | 4646 | 4671 | 0 | +21.21(+0.46%) |
Mar 29, 2012 | 4667 | 4667 | 4635 | 4650 | 0 | -18.16(-0.39%) |
Mar 28, 2012 | 4690 | 4691 | 4659 | 4668 | 0 | -21.92(-0.47%) |
Mar 27, 2012 | 4660 | 4690 | 4658 | 4690 | 0 | +30.18(+0.65%) |
Mar 26, 2012 | 4622 | 4663 | 4622 | 4660 | 0 | +42.28(+0.92%) |
Mar 25, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 4587 | 4621 | 4569 | 4618 | 0 | +30.91(+0.67%) |
Mar 22, 2012 | 4621 | 4621 | 4581 | 4587 | 0 | -33.73(-0.73%) |
Mar 21, 2012 | 4614 | 4632 | 4613 | 4621 | 0 | +6.13(+0.13%) |
Mar 20, 2012 | 4644 | 4644 | 4603 | 4614 | 0 | -29.93(-0.64%) |
Mar 19, 2012 | 4594 | 4645 | 4585 | 4644 | 0 | +58.36(+1.27%) |
Mar 18, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 4581 | 4603 | 4571 | 4586 | 0 | +5.32(+0.12%) |
Mar 15, 2012 | 4552 | 4584 | 4552 | 4581 | 0 | +29.13(+0.64%) |
Mar 14, 2012 | 4529 | 4556 | 4529 | 4552 | 0 | +22.49(+0.50%) |
Mar 13, 2012 | 4526 | 4543 | 4522 | 4529 | 0 | +3.34(+0.07%) |
Mar 12, 2012 | 4520 | 4527 | 4511 | 4526 | 0 | +5.36(+0.12%) |
Mar 11, 2012 | 4515 | 4528 | 4515 | 4520 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 4515 | 4528 | 4515 | 4520 | 0 | +4.97(+0.11%) |
Mar 09, 2012 | 4480 | 4520 | 4480 | 4515 | 0 | +35.02(+0.78%) |
Mar 08, 2012 | 4484 | 4510 | 4476 | 4480 | 0 | -3.43(-0.08%) |
Mar 07, 2012 | 4506 | 4506 | 4455 | 4484 | 0 | -22.66(-0.50%) |
Mar 06, 2012 | 4552 | 4554 | 4500 | 4506 | 0 | -45.93(-1.01%) |
Mar 05, 2012 | 4552 | 4552 | 4552 | 4552 | 0 | +0.00(+0.00%) |
Mar 04, 2012 | 4560 | 4565 | 4541 | 4552 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 4560 | 4565 | 4541 | 4552 | 0 | -7.47(-0.16%) |
Mar 02, 2012 | 4536 | 4570 | 4525 | 4560 | 0 | +24.21(+0.53%) |