Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1791 | 1797 | 1759 | 1771 | 0 | -36.56(-2.02%) |
Apr 27, 2012 | 1793 | 1815 | 1773 | 1808 | 0 | +16.20(+0.90%) |
Apr 26, 2012 | 1785 | 1806 | 1773 | 1792 | 0 | +2.47(+0.14%) |
Apr 25, 2012 | 1773 | 1808 | 1767 | 1789 | 0 | +46.16(+2.65%) |
Apr 24, 2012 | 1717 | 1749 | 1709 | 1743 | 0 | +43.90(+2.58%) |
Apr 23, 2012 | 1718 | 1729 | 1683 | 1699 | 0 | -43.67(-2.51%) |
Apr 20, 2012 | 1750 | 1764 | 1733 | 1743 | 0 | +5.00(+0.29%) |
Apr 19, 2012 | 1739 | 1766 | 1717 | 1738 | 0 | -0.13(-0.01%) |
Apr 18, 2012 | 1232 | 1759 | 1729 | 1738 | 0 | -15.61(-0.89%) |
Apr 17, 2012 | 1716 | 1772 | 1712 | 1754 | 0 | +44.18(+2.58%) |
Apr 16, 2012 | 1201 | 1722 | 1686 | 1709 | 0 | +5.94(+0.35%) |
Apr 13, 2012 | 1718 | 1720 | 1689 | 1704 | 0 | -11.87(-0.69%) |
Apr 12, 2012 | 1685 | 1729 | 1686 | 1715 | 0 | +27.72(+1.64%) |
Apr 11, 2012 | 1180 | 1697 | 1666 | 1688 | 0 | +21.26(+1.28%) |
Apr 10, 2012 | 1209 | 1720 | 1658 | 1666 | 0 | -41.96(-2.46%) |
Apr 09, 2012 | 1711 | 1720 | 1691 | 1708 | 0 | -30.49(-1.75%) |
Apr 05, 2012 | 1737 | 1754 | 1726 | 1739 | 0 | -5.14(-0.29%) |
Apr 04, 2012 | 1251 | 1765 | 1735 | 1744 | 0 | -29.68(-1.67%) |
Apr 03, 2012 | 1777 | 1797 | 1763 | 1774 | 0 | -5.18(-0.29%) |
Apr 02, 2012 | 1245 | 1787 | 1746 | 1779 | 0 | +27.12(+1.55%) |
Mar 30, 2012 | 1256 | 1769 | 1733 | 1752 | 0 | +2.72(+0.16%) |
Mar 29, 2012 | 1233 | 1758 | 1728 | 1749 | 0 | +0.63(+0.04%) |
Mar 28, 2012 | 1261 | 1774 | 1734 | 1748 | 0 | -17.40(-0.99%) |
Mar 27, 2012 | 1285 | 1799 | 1763 | 1766 | 0 | -24.62(-1.38%) |
Mar 26, 2012 | 1761 | 1798 | 1755 | 1790 | 0 | +42.46(+2.43%) |
Mar 23, 2012 | 1234 | 1755 | 1728 | 1748 | 0 | +8.93(+0.51%) |
Mar 22, 2012 | 1261 | 1775 | 1728 | 1739 | 0 | -42.27(-2.37%) |
Mar 21, 2012 | 1281 | 1793 | 1768 | 1781 | 0 | -2.71(-0.15%) |
Mar 20, 2012 | 1806 | 1815 | 1778 | 1784 | 0 | -35.92(-1.97%) |
Mar 19, 2012 | 1810 | 1840 | 1794 | 1820 | 0 | +22.92(+1.28%) |
Mar 16, 2012 | 1769 | 1805 | 1760 | 1797 | 0 | +13.11(+0.73%) |
Mar 15, 2012 | 1774 | 1789 | 1758 | 1784 | 0 | +10.81(+0.61%) |
Mar 14, 2012 | 1769 | 1788 | 1755 | 1773 | 0 | +2.97(+0.17%) |
Mar 13, 2012 | 1244 | 1776 | 1738 | 1770 | 0 | +31.63(+1.82%) |
Mar 12, 2012 | 1756 | 1764 | 1727 | 1738 | 0 | -16.14(-0.92%) |
Mar 09, 2012 | 1729 | 1776 | 1727 | 1755 | 0 | +14.15(+0.81%) |
Mar 08, 2012 | 1229 | 1754 | 1719 | 1740 | 0 | +13.45(+0.78%) |
Mar 07, 2012 | 1211 | 1739 | 1713 | 1727 | 0 | +12.33(+0.72%) |
Mar 06, 2012 | 1728 | 1743 | 1698 | 1715 | 0 | -32.44(-1.86%) |
Mar 05, 2012 | 1750 | 1769 | 1729 | 1747 | 0 | -7.02(-0.40%) |
Mar 02, 2012 | 1277 | 1796 | 1742 | 1754 | 0 | -33.54(-1.88%) |
Mar 01, 2012 | 1800 | 1819 | 1779 | 1788 | 0 | -5.24(-0.29%) |
Feb 29, 2012 | 1823 | 1839 | 1774 | 1793 | 0 | -36.25(-1.98%) |
Feb 28, 2012 | 1331 | 1854 | 1823 | 1829 | 0 | -12.06(-0.65%) |
Feb 27, 2012 | 1823 | 1854 | 1816 | 1841 | 0 | -2.85(-0.15%) |
Feb 24, 2012 | 1848 | 1863 | 1830 | 1844 | 0 | -24.06(-1.29%) |
Feb 23, 2012 | 1821 | 1880 | 1815 | 1868 | 0 | +46.89(+2.57%) |
Feb 22, 2012 | 1805 | 1841 | 1790 | 1821 | 0 | +27.26(+1.52%) |
Feb 21, 2012 | 1790 | 1829 | 1764 | 1794 | 0 | +7.93(+0.44%) |
Feb 17, 2012 | 1786 | 1786 | 1786 | 0 | -3.92(-0.22%) | |
Feb 16, 2012 | 1730 | 1793 | 1712 | 1790 | 0 | +66.44(+3.85%) |
Feb 15, 2012 | 1756 | 1763 | 1713 | 1724 | 0 | -23.31(-1.33%) |
Feb 14, 2012 | 1742 | 1763 | 1720 | 1747 | 0 | -7.36(-0.42%) |
Feb 13, 2012 | 1760 | 1770 | 1731 | 1754 | 0 | +15.53(+0.89%) |
Feb 10, 2012 | 1746 | 1760 | 1727 | 1739 | 0 | -18.70(-1.06%) |
Feb 09, 2012 | 1341 | 1795 | 1750 | 1757 | 0 | -24.69(-1.39%) |
Feb 08, 2012 | 1791 | 1806 | 1765 | 1782 | 0 | -8.10(-0.45%) |
Feb 07, 2012 | 1797 | 1813 | 1774 | 1790 | 0 | -1.89(-0.11%) |
Feb 06, 2012 | 1786 | 1813 | 1774 | 1792 | 0 | -3.47(-0.19%) |
Feb 03, 2012 | 1761 | 1811 | 1748 | 1796 | 0 | +64.16(+3.71%) |
Feb 02, 2012 | 1293 | 1745 | 1704 | 1731 | 0 | +5.84(+0.34%) |