Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2837 | 2837 | 2776 | 2827 | 2,462 | +48.00(+1.73%) |
Jun 28, 2012 | 2780 | 2809 | 2714 | 2779 | 3,822 | -18.00(-0.64%) |
Jun 27, 2012 | 2748 | 2808 | 2725 | 2797 | 2,049 | +58.80(+2.15%) |
Jun 26, 2012 | 2717 | 2785 | 2716 | 2738 | 2,173 | +13.20(+0.48%) |
Jun 25, 2012 | 2807 | 2821 | 2716 | 2725 | 1,598 | -109.20(-3.85%) |
Jun 22, 2012 | 2802 | 2848 | 2761 | 2834 | 2,837 | +39.60(+1.42%) |
Jun 21, 2012 | 2832 | 2877 | 2753 | 2795 | 2,196 | -39.60(-1.40%) |
Jun 20, 2012 | 2879 | 2887 | 2827 | 2834 | 1,814 | -40.80(-1.42%) |
Jun 19, 2012 | 2882 | 2922 | 2843 | 2875 | 2,897 | +9.60(+0.34%) |
Jun 18, 2012 | 2836 | 2899 | 2836 | 2866 | 1,873 | +21.60(+0.76%) |
Jun 15, 2012 | 2737 | 2854 | 2728 | 2844 | 3,930 | +94.80(+3.45%) |
Jun 14, 2012 | 2663 | 2759 | 2640 | 2749 | 1,666 | +93.60(+3.52%) |
Jun 13, 2012 | 2594 | 2695 | 2576 | 2656 | 2,325 | +61.20(+2.36%) |
Jun 12, 2012 | 2654 | 2695 | 2575 | 2594 | 2,647 | -26.40(-1.01%) |
Jun 11, 2012 | 2753 | 2753 | 2614 | 2621 | 2,720 | -96.00(-3.53%) |
Jun 08, 2012 | 2671 | 2732 | 2665 | 2717 | 1,173 | +34.80(+1.30%) |
Jun 07, 2012 | 2736 | 2742 | 2678 | 2682 | 1,465 | -10.80(-0.40%) |
Jun 06, 2012 | 2686 | 2719 | 2680 | 2693 | 1,730 | +13.20(+0.49%) |
Jun 05, 2012 | 2653 | 2689 | 2630 | 2680 | 1,853 | +8.40(+0.31%) |
Jun 04, 2012 | 2641 | 2686 | 2593 | 2671 | 2,079 | +50.40(+1.92%) |
Jun 01, 2012 | 2576 | 2646 | 2551 | 2621 | 2,551 | -18.00(-0.68%) |
May 31, 2012 | 2634 | 2669 | 2580 | 2639 | 2,345 | +2.40(+0.09%) |
May 30, 2012 | 2664 | 2692 | 2594 | 2636 | 2,110 | -63.60(-2.36%) |
May 29, 2012 | 2718 | 2736 | 2663 | 2700 | 1,375 | -4.80(-0.18%) |
May 25, 2012 | 2705 | 2722 | 2678 | 2705 | 1,942 | -14.40(-0.53%) |
May 24, 2012 | 2728 | 2740 | 2670 | 2719 | 2,970 | +0.00(+0.00%) |
May 23, 2012 | 2660 | 2732 | 2614 | 2719 | 4,395 | +46.80(+1.75%) |
May 22, 2012 | 2658 | 2692 | 2636 | 2672 | 5,289 | +26.40(+1.00%) |
May 21, 2012 | 2594 | 2658 | 2582 | 2646 | 7,005 | +46.80(+1.80%) |
May 18, 2012 | 2688 | 2717 | 2525 | 2599 | 5,492 | -150.00(-5.46%) |
May 17, 2012 | 2801 | 2832 | 2749 | 2749 | 2,589 | -37.20(-1.34%) |
May 16, 2012 | 2807 | 2818 | 2774 | 2786 | 3,489 | -16.80(-0.60%) |
May 15, 2012 | 2836 | 2854 | 2798 | 2803 | 1,554 | -27.60(-0.97%) |
May 14, 2012 | 2838 | 2889 | 2820 | 2831 | 1,750 | -39.60(-1.38%) |
May 11, 2012 | 2836 | 2946 | 2834 | 2870 | 2,055 | +22.80(+0.80%) |
May 10, 2012 | 2861 | 2880 | 2821 | 2848 | 2,089 | +6.00(+0.21%) |
May 09, 2012 | 2834 | 2881 | 2808 | 2842 | 1,309 | -34.80(-1.21%) |
May 08, 2012 | 2881 | 2914 | 2832 | 2876 | 3,275 | -34.80(-1.20%) |
May 07, 2012 | 2820 | 2923 | 2803 | 2911 | 2,199 | +88.80(+3.15%) |
May 04, 2012 | 2881 | 2899 | 2814 | 2822 | 5,109 | -56.40(-1.96%) |
May 03, 2012 | 3062 | 3084 | 2860 | 2879 | 7,050 | -183.60(-6.00%) |
May 02, 2012 | 2933 | 3062 | 2910 | 3062 | 3,818 | +66.00(+2.20%) |
May 01, 2012 | 3024 | 3064 | 2975 | 2996 | 3,203 | -32.40(-1.07%) |
Apr 30, 2012 | 3035 | 3052 | 2970 | 3029 | 2,360 | -6.00(-0.20%) |
Apr 27, 2012 | 3007 | 3061 | 2995 | 3035 | 3,472 | +24.00(+0.80%) |
Apr 26, 2012 | 3017 | 3044 | 2991 | 3011 | 3,217 | -1.20(-0.04%) |
Apr 25, 2012 | 2981 | 3035 | 2966 | 3012 | 4,844 | +85.20(+2.91%) |
Apr 24, 2012 | 2944 | 2980 | 2902 | 2927 | 1,851 | -15.60(-0.53%) |
Apr 23, 2012 | 2952 | 2980 | 2895 | 2942 | 2,751 | -39.60(-1.33%) |
Apr 20, 2012 | 2880 | 3019 | 2880 | 2982 | 2,286 | +64.80(+2.22%) |
Apr 19, 2012 | 2917 | 3000 | 2890 | 2917 | 2,230 | -8.40(-0.29%) |
Apr 18, 2012 | 2909 | 2999 | 2902 | 2926 | 3,245 | +6.00(+0.21%) |
Apr 17, 2012 | 2932 | 2992 | 2915 | 2920 | 3,164 | +7.20(+0.25%) |
Apr 16, 2012 | 2921 | 2942 | 2820 | 2912 | 3,116 | +2.40(+0.08%) |
Apr 13, 2012 | 2946 | 2960 | 2809 | 2910 | 3,971 | -46.80(-1.58%) |
Apr 12, 2012 | 2951 | 3020 | 2948 | 2957 | 2,342 | +2.40(+0.08%) |
Apr 11, 2012 | 2984 | 3000 | 2941 | 2954 | 2,924 | +1.20(+0.04%) |
Apr 10, 2012 | 2996 | 3023 | 2928 | 2953 | 3,266 | -44.40(-1.48%) |
Apr 09, 2012 | 3103 | 3131 | 2998 | 2998 | 3,133 | -160.80(-5.09%) |
Apr 05, 2012 | 3109 | 3193 | 3109 | 3158 | 2,657 | +34.80(+1.11%) |
Apr 04, 2012 | 3164 | 3164 | 3108 | 3124 | 1,811 | -61.20(-1.92%) |
Apr 03, 2012 | 3228 | 3260 | 3162 | 3185 | 1,863 | -55.20(-1.70%) |