Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1106 | 1113 | 1106 | 1112 | 162 | +29.92(+2.76%) |
Jun 28, 2012 | 1077 | 1084 | 1069 | 1082 | 92 | +5.49(+0.51%) |
Jun 27, 2012 | 1080 | 1080 | 1075 | 1077 | 36 | +5.39(+0.50%) |
Jun 26, 2012 | 1067 | 1072 | 1064 | 1071 | 173 | +10.59(+1.00%) |
Jun 25, 2012 | 1054 | 1061 | 1054 | 1061 | 87 | -6.09(-0.57%) |
Jun 22, 2012 | 1064 | 1071 | 1064 | 1067 | 164 | +0.98(+0.09%) |
Jun 21, 2012 | 1085 | 1085 | 1066 | 1066 | 220 | -19.28(-1.78%) |
Jun 20, 2012 | 1094 | 1094 | 1084 | 1085 | 170 | -13.62(-1.24%) |
Jun 19, 2012 | 1091 | 1100 | 1090 | 1099 | 159 | +13.92(+1.28%) |
Jun 18, 2012 | 1069 | 1085 | 1069 | 1085 | 60 | +9.98(+0.93%) |
Jun 15, 2012 | 1074 | 1077 | 1074 | 1075 | 41 | +6.28(+0.59%) |
Jun 14, 2012 | 1049 | 1069 | 1049 | 1069 | 55 | +16.61(+1.58%) |
Jun 13, 2012 | 1058 | 1062 | 1052 | 1052 | 75 | -10.97(-1.03%) |
Jun 12, 2012 | 1057 | 1063 | 1054 | 1063 | 187 | +12.90(+1.23%) |
Jun 11, 2012 | 1066 | 1066 | 1050 | 1050 | 2,586 | -14.64(-1.38%) |
Jun 08, 2012 | 1052 | 1067 | 1052 | 1065 | 113 | -0.06(-0.01%) |
Jun 07, 2012 | 1109 | 1109 | 1065 | 1065 | 79 | -0.30(-0.03%) |
Jun 06, 2012 | 1051 | 1066 | 1051 | 1065 | 237 | +30.12(+2.91%) |
Jun 05, 2012 | 1018 | 1037 | 1018 | 1035 | 361 | +17.26(+1.70%) |
Jun 04, 2012 | 1020 | 1027 | 1014 | 1018 | 244 | -9.66(-0.94%) |
Jun 01, 2012 | 1035 | 1035 | 1027 | 1027 | 127 | -24.52(-2.33%) |
May 31, 2012 | 1038 | 1052 | 1037 | 1052 | 577 | +4.20(+0.40%) |
May 30, 2012 | 1051 | 1052 | 1046 | 1048 | 168 | -17.40(-1.63%) |
May 29, 2012 | 1064 | 1065 | 1064 | 1065 | 41 | +14.67(+1.40%) |
May 25, 2012 | 1039 | 1053 | 1039 | 1050 | 142 | +8.43(+0.81%) |
May 24, 2012 | 1054 | 1054 | 1042 | 1042 | 33 | -6.38(-0.61%) |
May 23, 2012 | 1039 | 1048 | 1033 | 1048 | 263 | +0.98(+0.09%) |
May 22, 2012 | 1057 | 1060 | 1047 | 1047 | 203 | -6.77(-0.64%) |
May 21, 2012 | 1035 | 1055 | 1035 | 1054 | 224 | +21.17(+2.05%) |
May 18, 2012 | 1039 | 1040 | 1031 | 1033 | 97 | -10.50(-1.01%) |
May 17, 2012 | 1059 | 1059 | 1043 | 1043 | 60 | -22.25(-2.09%) |
May 16, 2012 | 1073 | 1076 | 1062 | 1066 | 281 | -7.90(-0.74%) |
May 15, 2012 | 1079 | 1084 | 1072 | 1074 | 128 | -8.85(-0.82%) |
May 14, 2012 | 1087 | 1092 | 1082 | 1082 | 232 | -16.50(-1.50%) |
May 11, 2012 | 1101 | 1103 | 1096 | 1099 | 68 | -3.60(-0.33%) |
May 10, 2012 | 1107 | 1107 | 1096 | 1102 | 255 | +2.40(+0.22%) |
May 09, 2012 | 1090 | 1104 | 1090 | 1100 | 83 | -6.30(-0.57%) |
May 08, 2012 | 1110 | 1110 | 1100 | 1106 | 114 | -2.40(-0.22%) |
May 07, 2012 | 1110 | 1110 | 1108 | 1109 | 554 | +1.20(+0.11%) |
May 04, 2012 | 1114 | 1114 | 1103 | 1108 | 638 | -10.56(-0.94%) |
May 03, 2012 | 1121 | 1123 | 1117 | 1118 | 213 | -7.14(-0.63%) |
May 02, 2012 | 1129 | 1136 | 1113 | 1125 | 139 | +0.60(+0.05%) |
May 01, 2012 | 1116 | 1130 | 1116 | 1125 | 201 | +7.50(+0.67%) |
Apr 30, 2012 | 1124 | 1124 | 1112 | 1117 | 195 | -4.50(-0.40%) |
Apr 27, 2012 | 1116 | 1122 | 1116 | 1122 | 57 | +4.08(+0.37%) |
Apr 26, 2012 | 1109 | 1118 | 1109 | 1118 | 90 | +5.69(+0.51%) |
Apr 25, 2012 | 1107 | 1112 | 1107 | 1112 | 377 | +13.03(+1.19%) |
Apr 24, 2012 | 1093 | 1101 | 1091 | 1099 | 72 | +15.90(+1.47%) |
Apr 23, 2012 | 1080 | 1084 | 1078 | 1083 | 219 | -14.10(-1.29%) |
Apr 20, 2012 | 1090 | 1102 | 1090 | 1097 | 293 | +9.58(+0.88%) |
Apr 19, 2012 | 1088 | 1095 | 1083 | 1088 | 286 | -3.25(-0.30%) |
Apr 18, 2012 | 1098 | 1098 | 1089 | 1091 | 131 | -1.43(-0.13%) |
Apr 17, 2012 | 1088 | 1093 | 1086 | 1092 | 141 | +8.92(+0.82%) |
Apr 16, 2012 | 1082 | 1084 | 1075 | 1083 | 197 | +4.24(+0.39%) |
Apr 13, 2012 | 1085 | 1085 | 1073 | 1079 | 241 | -1.53(-0.14%) |
Apr 12, 2012 | 1076 | 1081 | 1076 | 1081 | 229 | +18.57(+1.75%) |
Apr 11, 2012 | 1066 | 1066 | 1061 | 1062 | 1,215 | +8.94(+0.85%) |
Apr 10, 2012 | 1073 | 1073 | 1053 | 1053 | 421 | -26.34(-2.44%) |
Apr 09, 2012 | 1071 | 1082 | 1071 | 1079 | 55 | -1.24(-0.11%) |
Apr 05, 2012 | 1085 | 1087 | 1081 | 1081 | 356 | +0.94(+0.09%) |
Apr 04, 2012 | 1073 | 1082 | 1073 | 1080 | 188 | -15.90(-1.45%) |
Apr 03, 2012 | 1095 | 1100 | 1088 | 1096 | 270 | -8.92(-0.81%) |