Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3233 | 3241 | 3185 | 3186 | 1,891 | -20.40(-0.64%) |
Mar 29, 2012 | 3289 | 3310 | 3191 | 3206 | 2,315 | -108.00(-3.26%) |
Mar 28, 2012 | 3246 | 3316 | 3214 | 3314 | 3,042 | +75.60(+2.33%) |
Mar 27, 2012 | 3282 | 3325 | 3234 | 3239 | 1,723 | -34.80(-1.06%) |
Mar 26, 2012 | 3222 | 3287 | 3217 | 3274 | 2,120 | +88.80(+2.79%) |
Mar 23, 2012 | 3206 | 3220 | 3121 | 3185 | 2,499 | -3.60(-0.11%) |
Mar 22, 2012 | 3197 | 3208 | 3128 | 3188 | 1,515 | -45.60(-1.41%) |
Mar 21, 2012 | 3226 | 3284 | 3222 | 3234 | 1,448 | +22.80(+0.71%) |
Mar 20, 2012 | 3228 | 3266 | 3175 | 3211 | 1,907 | -36.00(-1.11%) |
Mar 19, 2012 | 3220 | 3276 | 3173 | 3247 | 1,707 | +25.20(+0.78%) |
Mar 16, 2012 | 3174 | 3289 | 3172 | 3222 | 5,108 | +60.00(+1.90%) |
Mar 15, 2012 | 3101 | 3203 | 3031 | 3162 | 6,692 | +99.60(+3.25%) |
Mar 14, 2012 | 3060 | 3076 | 3025 | 3062 | 2,206 | +3.60(+0.12%) |
Mar 13, 2012 | 3078 | 3079 | 3017 | 3059 | 4,325 | +12.00(+0.39%) |
Mar 12, 2012 | 3100 | 3110 | 3040 | 3047 | 1,814 | -54.00(-1.74%) |
Mar 09, 2012 | 3080 | 3164 | 3080 | 3101 | 2,187 | +18.00(+0.58%) |
Mar 08, 2012 | 3072 | 3110 | 3058 | 3083 | 2,608 | +26.40(+0.86%) |
Mar 07, 2012 | 3101 | 3119 | 3013 | 3056 | 2,969 | -28.80(-0.93%) |
Mar 06, 2012 | 3169 | 3193 | 3062 | 3085 | 3,116 | -99.60(-3.13%) |
Mar 05, 2012 | 3193 | 3214 | 3146 | 3185 | 3,902 | -4.80(-0.15%) |
Mar 02, 2012 | 3230 | 3279 | 3151 | 3190 | 3,938 | -58.80(-1.81%) |
Mar 01, 2012 | 3169 | 3294 | 3127 | 3248 | 5,022 | +109.20(+3.48%) |
Feb 29, 2012 | 3300 | 3329 | 3139 | 3139 | 4,449 | -159.60(-4.84%) |
Feb 28, 2012 | 3223 | 3318 | 3180 | 3299 | 4,374 | +81.60(+2.54%) |
Feb 27, 2012 | 3229 | 3277 | 3199 | 3217 | 2,069 | -28.80(-0.89%) |
Feb 24, 2012 | 3145 | 3268 | 3050 | 3246 | 3,965 | +93.60(+2.97%) |
Feb 23, 2012 | 3024 | 3174 | 3004 | 3152 | 3,876 | +144.00(+4.79%) |
Feb 22, 2012 | 2995 | 3018 | 2950 | 3008 | 3,776 | -1.20(-0.04%) |
Feb 21, 2012 | 3088 | 3109 | 2976 | 3010 | 3,730 | -78.00(-2.53%) |
Feb 17, 2012 | 3144 | 3180 | 3048 | 3088 | 6,146 | -168.00(-5.16%) |
Feb 16, 2012 | 3316 | 3316 | 3172 | 3256 | 5,866 | +78.00(+2.45%) |
Feb 15, 2012 | 3197 | 3246 | 3160 | 3178 | 3,332 | -2.40(-0.08%) |
Feb 14, 2012 | 3164 | 3182 | 3128 | 3180 | 3,041 | +4.80(+0.15%) |
Feb 13, 2012 | 3086 | 3185 | 3086 | 3175 | 4,564 | +122.40(+4.01%) |
Feb 10, 2012 | 3076 | 3127 | 3008 | 3053 | 5,221 | -45.60(-1.47%) |
Feb 09, 2012 | 3166 | 3182 | 3053 | 3098 | 3,465 | -70.80(-2.23%) |
Feb 08, 2012 | 3173 | 3220 | 3077 | 3169 | 2,969 | -3.60(-0.11%) |
Feb 07, 2012 | 3270 | 3270 | 3158 | 3173 | 2,421 | -97.20(-2.97%) |
Feb 06, 2012 | 3156 | 3313 | 3140 | 3270 | 8,479 | +98.40(+3.10%) |
Feb 03, 2012 | 3212 | 3262 | 3144 | 3172 | 2,918 | +16.80(+0.53%) |
Feb 02, 2012 | 3121 | 3161 | 3098 | 3155 | 2,828 | +51.60(+1.66%) |
Feb 01, 2012 | 3096 | 3118 | 3061 | 3103 | 3,722 | +39.60(+1.29%) |
Jan 31, 2012 | 3092 | 3128 | 3053 | 3064 | 1,763 | -7.20(-0.23%) |
Jan 30, 2012 | 3085 | 3110 | 3019 | 3071 | 5,391 | -84.00(-2.66%) |
Jan 27, 2012 | 3072 | 3167 | 3072 | 3155 | 3,491 | +62.40(+2.02%) |
Jan 26, 2012 | 3113 | 3131 | 3046 | 3092 | 2,313 | +9.60(+0.31%) |
Jan 25, 2012 | 3078 | 3119 | 3064 | 3083 | 3,298 | +20.40(+0.67%) |
Jan 24, 2012 | 3032 | 3078 | 2924 | 3062 | 4,259 | +21.60(+0.71%) |
Jan 23, 2012 | 2965 | 3043 | 2947 | 3041 | 5,682 | -9.60(-0.31%) |
Jan 20, 2012 | 3058 | 3077 | 2969 | 3050 | 3,419 | +3.60(+0.12%) |
Jan 19, 2012 | 3107 | 3151 | 3037 | 3047 | 3,060 | -55.20(-1.78%) |
Jan 18, 2012 | 3130 | 3173 | 3072 | 3102 | 4,612 | -33.60(-1.07%) |
Jan 17, 2012 | 3208 | 3240 | 3126 | 3136 | 4,650 | -57.60(-1.80%) |
Jan 13, 2012 | 3160 | 3208 | 3157 | 3193 | 3,416 | -12.00(-0.37%) |
Jan 12, 2012 | 3240 | 3302 | 3185 | 3205 | 6,189 | -34.80(-1.07%) |
Jan 11, 2012 | 3204 | 3241 | 3157 | 3240 | 2,985 | +1.20(+0.04%) |
Jan 10, 2012 | 3248 | 3301 | 3199 | 3239 | 6,143 | +54.00(+1.70%) |
Jan 09, 2012 | 3233 | 3317 | 3108 | 3185 | 12,366 | +103.20(+3.35%) |
Jan 06, 2012 | 3103 | 3128 | 3067 | 3082 | 3,007 | -24.00(-0.77%) |
Jan 05, 2012 | 2978 | 3208 | 2938 | 3106 | 12,870 | +123.60(+4.14%) |