Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1464 | 1479 | 1452 | 1468 | 0 | +4.48(+0.31%) |
May 30, 2012 | 1476 | 1479 | 1460 | 1464 | 0 | -25.69(-1.72%) |
May 29, 2012 | 1480 | 1495 | 1474 | 1489 | 0 | +20.06(+1.37%) |
May 25, 2012 | 1469 | 1469 | 1469 | 0 | -6.77(-0.46%) | |
May 24, 2012 | 1473 | 1485 | 1459 | 1476 | 0 | +3.34(+0.23%) |
May 23, 2012 | 1459 | 1476 | 1440 | 1473 | 0 | +4.53(+0.31%) |
May 22, 2012 | 1471 | 1481 | 1459 | 1468 | 0 | +0.88(+0.06%) |
May 21, 2012 | 1452 | 1471 | 1448 | 1467 | 0 | +19.55(+1.35%) |
May 18, 2012 | 1458 | 1469 | 1441 | 1448 | 0 | -7.18(-0.49%) |
May 17, 2012 | 1470 | 1477 | 1452 | 1455 | 0 | -12.33(-0.84%) |
May 16, 2012 | 1471 | 1489 | 1455 | 1467 | 0 | +15.81(+1.09%) |
May 15, 2012 | 1458 | 1472 | 1445 | 1452 | 0 | -8.36(-0.57%) |
May 14, 2012 | 1469 | 1476 | 1455 | 1460 | 0 | -26.24(-1.77%) |
May 11, 2012 | 1479 | 1503 | 1476 | 1486 | 0 | -5.94(-0.40%) |
May 10, 2012 | 1496 | 1505 | 1487 | 1492 | 0 | +4.72(+0.32%) |
May 09, 2012 | 1490 | 1500 | 1473 | 1487 | 0 | -23.13(-1.53%) |
May 08, 2012 | 1505 | 1517 | 1489 | 1510 | 0 | -3.02(-0.20%) |
May 07, 2012 | 1507 | 1526 | 1504 | 1514 | 0 | -4.61(-0.30%) |
May 04, 2012 | 1533 | 1537 | 1511 | 1518 | 0 | -19.66(-1.28%) |
May 03, 2012 | 1550 | 1553 | 1534 | 1538 | 0 | -11.43(-0.74%) |
May 02, 2012 | 1544 | 1552 | 1534 | 1549 | 0 | -3.04(-0.20%) |
May 01, 2012 | 1540 | 1564 | 1530 | 1552 | 0 | +10.10(+0.65%) |
Apr 30, 2012 | 1549 | 1554 | 1533 | 1542 | 0 | -11.30(-0.73%) |
Apr 27, 2012 | 1548 | 1559 | 1542 | 1553 | 0 | +8.53(+0.55%) |
Apr 26, 2012 | 1527 | 1550 | 1525 | 1545 | 0 | +15.04(+0.98%) |
Apr 25, 2012 | 1544 | 1551 | 1524 | 1530 | 0 | -0.73(-0.05%) |
Apr 24, 2012 | 1519 | 1541 | 1509 | 1531 | 0 | +23.20(+1.54%) |
Apr 23, 2012 | 1506 | 1512 | 1495 | 1507 | 0 | -18.33(-1.20%) |
Apr 20, 2012 | 1525 | 1541 | 1517 | 1526 | 0 | +13.83(+0.91%) |
Apr 19, 2012 | 1517 | 1527 | 1499 | 1512 | 0 | -5.72(-0.38%) |
Apr 18, 2012 | 1521 | 1531 | 1511 | 1518 | 0 | -12.90(-0.84%) |
Apr 17, 2012 | 1511 | 1535 | 1505 | 1531 | 0 | +27.99(+1.86%) |
Apr 16, 2012 | 1505 | 1518 | 1496 | 1503 | 0 | +3.40(+0.23%) |
Apr 13, 2012 | 1519 | 1521 | 1498 | 1499 | 0 | -27.92(-1.83%) |
Apr 12, 2012 | 1502 | 1530 | 1498 | 1527 | 0 | +26.84(+1.79%) |
Apr 11, 2012 | 1497 | 1509 | 1493 | 1500 | 0 | +21.83(+1.48%) |
Apr 10, 2012 | 1508 | 1512 | 1475 | 1478 | 0 | -35.14(-2.32%) |
Apr 09, 2012 | 1511 | 1522 | 1505 | 1514 | 0 | -22.31(-1.45%) |
Apr 05, 2012 | 1542 | 1551 | 1531 | 1536 | 0 | -9.87(-0.64%) |
Apr 04, 2012 | 1543 | 1553 | 1537 | 1546 | 0 | -17.21(-1.10%) |
Apr 03, 2012 | 1568 | 1574 | 1551 | 1563 | 0 | -9.41(-0.60%) |
Apr 02, 2012 | 1567 | 1581 | 1558 | 1572 | 0 | -0.41(-0.03%) |
Mar 30, 2012 | 1571 | 1578 | 1561 | 1573 | 0 | +10.91(+0.70%) |
Mar 29, 2012 | 1548 | 1565 | 1541 | 1562 | 0 | +0.95(+0.06%) |
Mar 28, 2012 | 1571 | 1611 | 1547 | 1561 | 0 | -13.49(-0.86%) |
Mar 27, 2012 | 1579 | 1582 | 1570 | 1574 | 0 | +0.30(+0.02%) |
Mar 26, 2012 | 1567 | 1578 | 1561 | 1574 | 0 | +22.58(+1.46%) |
Mar 23, 2012 | 1553 | 1561 | 1544 | 1551 | 0 | -3.04(-0.20%) |
Mar 22, 2012 | 1558 | 1562 | 1541 | 1555 | 0 | -12.75(-0.81%) |
Mar 21, 2012 | 1574 | 1583 | 1563 | 1567 | 0 | -4.36(-0.28%) |
Mar 20, 2012 | 1570 | 1583 | 1563 | 1572 | 0 | -13.00(-0.82%) |
Mar 19, 2012 | 1582 | 1596 | 1576 | 1585 | 0 | -0.92(-0.06%) |
Mar 16, 2012 | 1593 | 1598 | 1575 | 1586 | 0 | -4.55(-0.29%) |
Mar 15, 2012 | 1575 | 1594 | 1569 | 1590 | 0 | +19.04(+1.21%) |
Mar 14, 2012 | 1563 | 1579 | 1557 | 1571 | 0 | +5.40(+0.34%) |
Mar 13, 2012 | 1538 | 1570 | 1531 | 1566 | 0 | +33.71(+2.20%) |
Mar 12, 2012 | 1528 | 1537 | 1524 | 1532 | 0 | +6.98(+0.46%) |
Mar 09, 2012 | 1521 | 1534 | 1516 | 1525 | 0 | +1.52(+0.10%) |
Mar 08, 2012 | 1517 | 1529 | 1512 | 1523 | 0 | +22.02(+1.47%) |
Mar 07, 2012 | 1489 | 1507 | 1485 | 1501 | 0 | +20.90(+1.41%) |
Mar 06, 2012 | 1494 | 1498 | 1474 | 1481 | 0 | -35.16(-2.32%) |
Mar 05, 2012 | 1523 | 1527 | 1506 | 1516 | 0 | -11.96(-0.78%) |
Mar 02, 2012 | 1531 | 1537 | 1519 | 1528 | 0 | -4.51(-0.29%) |