Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4495 | 4523 | 4492 | 4521 | 0 | +25.47(+0.57%) |
Feb 28, 2012 | 4512 | 4513 | 4475 | 4495 | 0 | -16.85(-0.37%) |
Feb 27, 2012 | 4512 | 4512 | 4512 | 4512 | 0 | +0.01(+0.00%) |
Feb 26, 2012 | 4495 | 4515 | 4494 | 4512 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 4495 | 4515 | 4494 | 4512 | 0 | +17.44(+0.39%) |
Feb 24, 2012 | 4523 | 4526 | 4490 | 4495 | 0 | -24.72(-0.55%) |
Feb 23, 2012 | 4525 | 4527 | 4497 | 4519 | 0 | -5.89(-0.13%) |
Feb 22, 2012 | 4541 | 4542 | 4513 | 4525 | 0 | -15.62(-0.34%) |
Feb 21, 2012 | 4546 | 4554 | 4530 | 4541 | 0 | +50.29(+1.12%) |
Feb 20, 2012 | 4491 | 4491 | 4491 | 4491 | 0 | -55.24(-1.22%) |
Feb 19, 2012 | 4491 | 4548 | 4491 | 4546 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 4491 | 4548 | 4491 | 4546 | 0 | +55.24(+1.23%) |
Feb 17, 2012 | 4477 | 4493 | 4453 | 4491 | 0 | +13.18(+0.29%) |
Feb 16, 2012 | 4435 | 4479 | 4435 | 4477 | 0 | +42.30(+0.95%) |
Feb 15, 2012 | 4434 | 4444 | 4419 | 4435 | 0 | +1.59(+0.04%) |
Feb 14, 2012 | 4411 | 4443 | 4410 | 4434 | 0 | +22.85(+0.52%) |
Feb 13, 2012 | 4411 | 4411 | 4411 | 4411 | 0 | +0.00(+0.00%) |
Feb 12, 2012 | 4404 | 4414 | 4371 | 4411 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 4404 | 4414 | 4371 | 4411 | 0 | +6.79(+0.15%) |
Feb 10, 2012 | 4362 | 4410 | 4351 | 4404 | 0 | +41.79(+0.96%) |
Feb 09, 2012 | 4363 | 4366 | 4350 | 4362 | 0 | -0.58(-0.01%) |
Feb 08, 2012 | 4378 | 4383 | 4354 | 4363 | 0 | -14.94(-0.34%) |
Feb 07, 2012 | 4382 | 4388 | 4363 | 4378 | 0 | +61.31(+1.42%) |
Feb 06, 2012 | 4316 | 4316 | 4316 | 4316 | 0 | -65.68(-1.50%) |
Feb 05, 2012 | 4338 | 4392 | 4335 | 4382 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 4338 | 4392 | 4335 | 4382 | 0 | +43.68(+1.01%) |
Feb 03, 2012 | 4316 | 4346 | 4312 | 4338 | 0 | +22.00(+0.51%) |
Feb 02, 2012 | 4261 | 4319 | 4261 | 4316 | 0 | +55.62(+1.31%) |
Feb 01, 2012 | 4222 | 4276 | 4222 | 4261 | 0 | +38.35(+0.91%) |
Jan 31, 2012 | 4226 | 4228 | 4186 | 4222 | 0 | +19.09(+0.45%) |
Jan 30, 2012 | 4219 | 4203 | 4203 | 4203 | 0 | -22.77(-0.54%) |
Jan 29, 2012 | 4219 | 4228 | 4205 | 4226 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 4219 | 4228 | 4205 | 4226 | 0 | +7.29(+0.17%) |
Jan 27, 2012 | 4219 | 4231 | 4206 | 4219 | 0 | -0.68(-0.02%) |
Jan 26, 2012 | 4243 | 4245 | 4219 | 4219 | 0 | -23.97(-0.56%) |
Jan 25, 2012 | 4248 | 4250 | 4237 | 4243 | 0 | -4.73(-0.11%) |
Jan 24, 2012 | 4280 | 4283 | 4244 | 4248 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 4249 | 4248 | 4248 | 4248 | 0 | -30.00(-0.70%) |
Jan 22, 2012 | 4269 | 4280 | 4251 | 4278 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 4269 | 4280 | 4251 | 4278 | 0 | +9.23(+0.22%) |
Jan 20, 2012 | 4249 | 4273 | 4018 | 4269 | 0 | +19.55(+0.46%) |
Jan 19, 2012 | 4229 | 4254 | 4214 | 4249 | 0 | +20.66(+0.49%) |
Jan 18, 2012 | 4221 | 4238 | 4216 | 4229 | 0 | +8.16(+0.19%) |
Jan 17, 2012 | 4207 | 4226 | 4192 | 4221 | 0 | +0.00(+0.00%) |
Jan 16, 2012 | 4207 | 4221 | 4221 | 4221 | 0 | +15.52(+0.37%) |
Jan 15, 2012 | 4214 | 4225 | 4197 | 4205 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 4214 | 4225 | 4197 | 4205 | 0 | -8.49(-0.20%) |
Jan 13, 2012 | 4204 | 4231 | 4204 | 4214 | 0 | +9.35(+0.22%) |
Jan 12, 2012 | 4210 | 4215 | 4190 | 4204 | 0 | -6.28(-0.15%) |
Jan 11, 2012 | 4205 | 4237 | 4200 | 4210 | 0 | +5.28(+0.13%) |
Jan 10, 2012 | 4205 | 4209 | 4183 | 4205 | 0 | +0.00(+0.00%) |
Jan 09, 2012 | 4198 | 4205 | 4205 | 4205 | 0 | +3.71(+0.09%) |
Jan 08, 2012 | 4190 | 4204 | 4177 | 4201 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 4190 | 4204 | 4177 | 4201 | 0 | +12.83(+0.31%) |
Jan 06, 2012 | 4198 | 4198 | 4176 | 4189 | 0 | -9.47(-0.23%) |
Jan 05, 2012 | 4163 | 4199 | 4154 | 4198 | 0 | +34.96(+0.84%) |
Jan 04, 2012 | 4158 | 4192 | 4154 | 4163 | 0 | +5.10(+0.12%) |
Jan 03, 2012 | 4178 | 4178 | 4148 | 4158 | 0 | -19.47(-0.47%) |
Jan 01, 2012 | 4172 | 4181 | 4159 | 4178 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 4172 | 4181 | 4159 | 4178 | 0 | +5.58(+0.13%) |
Dec 30, 2011 | 4152 | 4174 | 4149 | 4172 | 0 | +20.23(+0.49%) |
Dec 29, 2011 | 4188 | 4190 | 4142 | 4152 | 0 | -36.20(-0.86%) |
Dec 28, 2011 | 4175 | 4191 | 4168 | 4188 | 0 | -0.01(-0.00%) |
Dec 27, 2011 | 4199 | 4191 | 4168 | 4188 | 0 | +12.72(+0.30%) |
Dec 26, 2011 | 4199 | 4175 | 4175 | 4175 | 0 | -21.79(-0.52%) |
Dec 25, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | -2.64(-0.06%) |
Dec 23, 2011 | 4200 | 4222 | 4186 | 4200 | 0 | +0.08(+0.00%) |
Dec 22, 2011 | 4179 | 4200 | 4159 | 4200 | 0 | +20.36(+0.49%) |
Dec 21, 2011 | 4141 | 4181 | 4141 | 4179 | 0 | +38.39(+0.93%) |
Dec 20, 2011 | 4140 | 4161 | 4133 | 4141 | 0 | +0.00(+0.00%) |
Dec 19, 2011 | 4121 | 4141 | 4141 | 4141 | 0 | +0.91(+0.02%) |
Dec 18, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +1.86(+0.04%) |
Dec 16, 2011 | 4121 | 4149 | 4118 | 4138 | 0 | +18.92(+0.46%) |
Dec 15, 2011 | 4170 | 4170 | 4117 | 4119 | 0 | -47.51(-1.14%) |
Dec 14, 2011 | 4160 | 4189 | 4160 | 4167 | 0 | +6.69(+0.16%) |
Dec 13, 2011 | 4189 | 4191 | 4131 | 4160 | 0 | +0.00(+0.00%) |
Dec 12, 2011 | 4156 | 4160 | 4160 | 4160 | 0 | -24.21(-0.58%) |
Dec 11, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 4156 | 4184 | 4156 | 4184 | 0 | +28.05(+0.67%) |
Dec 08, 2011 | 4092 | 4157 | 4090 | 4156 | 0 | +63.87(+1.56%) |
Dec 07, 2011 | 4102 | 4102 | 4084 | 4092 | 0 | -7.89(-0.19%) |
Dec 06, 2011 | 4140 | 4166 | 4099 | 4100 | 0 | +0.00(+0.00%) |
Dec 05, 2011 | 4140 | 4100 | 4100 | 4100 | 0 | -39.67(-0.96%) |
Dec 04, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | -0.36(-0.01%) |
Dec 02, 2011 | 4161 | 4178 | 4135 | 4140 | 0 | -21.14(-0.51%) |