Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 1097 | 1105 | 1097 | 1105 | 140 | +8.02(+0.73%) |
Mar 30, 2012 | 1089 | 1098 | 1089 | 1096 | 906 | +15.90(+1.47%) |
Mar 29, 2012 | 1081 | 1082 | 1067 | 1081 | 1,091 | -14.40(-1.32%) |
Mar 28, 2012 | 1101 | 1101 | 1093 | 1095 | 307 | -6.60(-0.60%) |
Mar 27, 2012 | 1106 | 1107 | 1102 | 1102 | 256 | +0.00(+0.00%) |
Mar 26, 2012 | 1100 | 1102 | 1095 | 1102 | 212 | +14.10(+1.30%) |
Mar 23, 2012 | 1079 | 1088 | 1077 | 1088 | 455 | +7.20(+0.67%) |
Mar 22, 2012 | 1090 | 1090 | 1076 | 1080 | 695 | -20.10(-1.83%) |
Mar 21, 2012 | 1100 | 1102 | 1096 | 1100 | 483 | -8.22(-0.74%) |
Mar 20, 2012 | 1111 | 1111 | 1106 | 1109 | 345 | -4.38(-0.39%) |
Mar 19, 2012 | 1111 | 1119 | 1108 | 1113 | 527 | -2.70(-0.24%) |
Mar 16, 2012 | 1111 | 1118 | 1111 | 1116 | 1,396 | +5.97(+0.54%) |
Mar 15, 2012 | 1118 | 1118 | 1109 | 1110 | 1,891 | +2.43(+0.22%) |
Mar 14, 2012 | 1117 | 1117 | 1104 | 1107 | 310 | -4.93(-0.44%) |
Mar 13, 2012 | 1101 | 1112 | 1101 | 1112 | 570 | +17.89(+1.63%) |
Mar 12, 2012 | 1090 | 1095 | 1088 | 1094 | 222 | +4.44(+0.41%) |
Mar 09, 2012 | 1089 | 1093 | 1089 | 1090 | 174 | +1.41(+0.13%) |
Mar 08, 2012 | 1084 | 1089 | 1084 | 1088 | 225 | +12.69(+1.18%) |
Mar 07, 2012 | 1071 | 1077 | 1066 | 1076 | 76 | +9.60(+0.90%) |
Mar 06, 2012 | 1074 | 1074 | 1065 | 1066 | 178 | -26.04(-2.38%) |
Mar 05, 2012 | 1090 | 1093 | 1085 | 1092 | 210 | -0.38(-0.03%) |
Mar 02, 2012 | 1093 | 1093 | 1089 | 1093 | 383 | +0.02(+0.00%) |
Mar 01, 2012 | 1090 | 1093 | 1089 | 1093 | 351 | +5.37(+0.49%) |
Feb 29, 2012 | 1094 | 1094 | 1087 | 1087 | 112 | -4.24(-0.39%) |
Feb 28, 2012 | 1100 | 1100 | 1091 | 1091 | 172 | +1.85(+0.17%) |
Feb 27, 2012 | 1087 | 1091 | 1087 | 1090 | 120 | -4.48(-0.41%) |
Feb 24, 2012 | 1096 | 1096 | 1092 | 1094 | 147 | +4.80(+0.44%) |
Feb 23, 2012 | 1084 | 1089 | 1080 | 1089 | 224 | +10.58(+0.98%) |
Feb 22, 2012 | 1078 | 1085 | 1077 | 1079 | 319 | -4.86(-0.45%) |
Feb 21, 2012 | 1088 | 1091 | 1083 | 1084 | 284 | -14.32(-1.30%) |
Feb 17, 2012 | 1098 | 1100 | 1095 | 1098 | 144 | +3.80(+0.35%) |
Feb 16, 2012 | 1078 | 1096 | 1078 | 1094 | 347 | +9.30(+0.86%) |
Feb 15, 2012 | 1096 | 1096 | 1082 | 1085 | 947 | +8.10(+0.75%) |
Feb 14, 2012 | 1084 | 1084 | 1072 | 1077 | 294 | -5.40(-0.50%) |
Feb 13, 2012 | 1084 | 1084 | 1076 | 1082 | 841 | +10.50(+0.98%) |
Feb 10, 2012 | 1071 | 1075 | 1068 | 1072 | 347 | -13.80(-1.27%) |
Feb 09, 2012 | 1091 | 1095 | 1081 | 1085 | 621 | +1.80(+0.17%) |
Feb 08, 2012 | 1087 | 1090 | 1080 | 1084 | 1,079 | +1.50(+0.14%) |
Feb 07, 2012 | 1084 | 1084 | 1069 | 1082 | 520 | +2.43(+0.23%) |
Feb 06, 2012 | 1084 | 1084 | 1074 | 1080 | 393 | -7.53(-0.69%) |
Feb 03, 2012 | 1076 | 1087 | 1076 | 1087 | 1,767 | +19.17(+1.79%) |
Feb 02, 2012 | 1073 | 1074 | 1068 | 1068 | 423 | -3.87(-0.36%) |