Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2769 | 2783 | 2761 | 2773 | 0 | -11.41(-0.41%) |
May 30, 2012 | 2791 | 2799 | 2779 | 2784 | 0 | -17.90(-0.64%) |
May 29, 2012 | 2782 | 2811 | 2778 | 2802 | 0 | +14.63(+0.52%) |
May 28, 2012 | 2767 | 2797 | 2758 | 2787 | 0 | +14.47(+0.52%) |
May 27, 2012 | 2780 | 2787 | 2765 | 2773 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2780 | 2787 | 2765 | 2773 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2785 | 2787 | 2765 | 2773 | 0 | -6.78(-0.24%) |
May 24, 2012 | 2783 | 2792 | 2775 | 2780 | 0 | -0.89(-0.03%) |
May 23, 2012 | 2798 | 2799 | 2780 | 2780 | 0 | -43.33(-1.53%) |
May 22, 2012 | 2813 | 2831 | 2812 | 2824 | 0 | +33.59(+1.20%) |
May 21, 2012 | 2777 | 2795 | 2768 | 2790 | 0 | +11.06(+0.40%) |
May 20, 2012 | 2823 | 2823 | 2763 | 2779 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2823 | 2823 | 2763 | 2779 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2783 | 2789 | 2763 | 2779 | 0 | -43.51(-1.54%) |
May 17, 2012 | 2837 | 2850 | 2823 | 2823 | 0 | -8.54(-0.30%) |
May 16, 2012 | 2868 | 2871 | 2826 | 2831 | 0 | -45.55(-1.58%) |
May 15, 2012 | 2859 | 2889 | 2851 | 2877 | 0 | +12.58(+0.44%) |
May 14, 2012 | 2893 | 2899 | 2861 | 2864 | 0 | -23.22(-0.80%) |
May 13, 2012 | 2904 | 2904 | 2874 | 2887 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2904 | 2904 | 2874 | 2887 | 0 | +3.94(+0.14%) |
May 11, 2012 | 2901 | 2903 | 2874 | 2883 | 0 | -20.20(-0.70%) |
May 10, 2012 | 2896 | 2905 | 2888 | 2904 | 0 | +2.69(+0.09%) |
May 09, 2012 | 2914 | 2919 | 2901 | 2901 | 0 | -31.07(-1.06%) |
May 08, 2012 | 2938 | 2944 | 2927 | 2932 | 0 | +7.03(+0.24%) |
May 07, 2012 | 2947 | 2951 | 2918 | 2925 | 0 | -65.64(-2.19%) |
May 06, 2012 | 3001 | 3001 | 2988 | 2991 | 0 | +0.00(+0.00%) |
May 05, 2012 | 3001 | 3001 | 2988 | 2991 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2991 | 2998 | 2988 | 2991 | 0 | -10.35(-0.34%) |
May 03, 2012 | 3005 | 3013 | 3001 | 3001 | 0 | -5.20(-0.17%) |
May 02, 2012 | 2987 | 3006 | 2986 | 3006 | 0 | +27.57(+0.93%) |
May 01, 2012 | 2967 | 2982 | 2967 | 2979 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2967 | 2982 | 2967 | 2979 | 0 | -3.01(-0.10%) |
Apr 29, 2012 | 2981 | 2996 | 2975 | 2982 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2981 | 2996 | 2975 | 2982 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2993 | 2996 | 2975 | 2982 | 0 | +0.11(+0.00%) |
Apr 26, 2012 | 2981 | 2990 | 2970 | 2981 | 0 | +1.69(+0.06%) |
Apr 25, 2012 | 2984 | 2984 | 2970 | 2980 | 0 | +5.41(+0.18%) |
Apr 24, 2012 | 2972 | 2984 | 2969 | 2974 | 0 | +12.02(+0.41%) |
Apr 23, 2012 | 2992 | 2995 | 2959 | 2962 | 0 | -32.13(-1.07%) |
Apr 22, 2012 | 3008 | 3009 | 2993 | 2994 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 3008 | 3009 | 2993 | 2994 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 3002 | 3009 | 2993 | 2994 | 0 | -13.73(-0.46%) |
Apr 19, 2012 | 3003 | 3011 | 2996 | 3008 | 0 | +7.63(+0.25%) |
Apr 18, 2012 | 3004 | 3008 | 2996 | 3001 | 0 | +13.99(+0.47%) |
Apr 17, 2012 | 2997 | 2997 | 2967 | 2987 | 0 | -5.53(-0.18%) |
Apr 16, 2012 | 2971 | 2993 | 2969 | 2992 | 0 | +4.30(+0.14%) |
Apr 15, 2012 | 2978 | 3006 | 2978 | 2988 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2978 | 3006 | 2978 | 2988 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2998 | 3006 | 2988 | 2988 | 0 | +9.68(+0.33%) |
Apr 12, 2012 | 2961 | 2983 | 2958 | 2978 | 0 | +31.70(+1.08%) |
Apr 11, 2012 | 2961 | 2962 | 2946 | 2946 | 0 | -36.00(-1.21%) |
Apr 10, 2012 | 2963 | 2982 | 2962 | 2982 | 0 | +22.34(+0.75%) |
Apr 09, 2012 | 2963 | 2967 | 2956 | 2960 | 0 | -26.10(-0.87%) |
Apr 05, 2012 | 2980 | 3002 | 2965 | 2986 | 0 | +1.16(+0.04%) |
Apr 04, 2012 | 3008 | 3013 | 2985 | 2985 | 0 | -29.94(-0.99%) |
Apr 03, 2012 | 3028 | 3033 | 3008 | 3015 | 0 | -1.09(-0.04%) |
Apr 02, 2012 | 3013 | 3024 | 3011 | 3016 | 0 | +5.61(+0.19%) |
Apr 01, 2012 | 2994 | 3012 | 2994 | 3010 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2994 | 3012 | 2994 | 3010 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 3009 | 3012 | 2998 | 3010 | 0 | +16.37(+0.55%) |
Mar 29, 2012 | 3002 | 3015 | 2992 | 2994 | 0 | -21.89(-0.73%) |
Mar 28, 2012 | 3013 | 3016 | 3000 | 3016 | 0 | -2.93(-0.10%) |
Mar 27, 2012 | 3001 | 3019 | 2992 | 3019 | 0 | +44.41(+1.49%) |
Mar 26, 2012 | 2992 | 2995 | 2974 | 2974 | 0 | -15.58(-0.52%) |
Mar 25, 2012 | 2979 | 2994 | 2979 | 2990 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2979 | 2994 | 2979 | 2990 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2982 | 2994 | 2981 | 2990 | 0 | +10.83(+0.36%) |
Mar 22, 2012 | 3002 | 3010 | 2979 | 2979 | 0 | -26.38(-0.88%) |
Mar 21, 2012 | 3002 | 3009 | 2990 | 3006 | 0 | +2.90(+0.10%) |
Mar 20, 2012 | 3003 | 3017 | 2997 | 3003 | 0 | +12.64(+0.42%) |
Mar 19, 2012 | 3028 | 3030 | 2986 | 2990 | 0 | -20.59(-0.68%) |
Mar 18, 2012 | 3026 | 3036 | 3011 | 3011 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 3026 | 3036 | 3011 | 3011 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 3030 | 3036 | 3011 | 3011 | 0 | -15.16(-0.50%) |
Mar 15, 2012 | 3027 | 3031 | 3017 | 3026 | 0 | -0.56(-0.02%) |
Mar 14, 2012 | 3013 | 3028 | 3011 | 3026 | 0 | +37.33(+1.25%) |
Mar 13, 2012 | 2976 | 2993 | 2974 | 2989 | 0 | +26.89(+0.91%) |
Mar 12, 2012 | 2965 | 2974 | 2959 | 2962 | 0 | -0.97(-0.03%) |
Mar 11, 2012 | 2970 | 2987 | 2963 | 2963 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2970 | 2987 | 2963 | 2963 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 2971 | 2987 | 2963 | 2963 | 0 | -7.23(-0.24%) |
Mar 08, 2012 | 2928 | 2970 | 2927 | 2970 | 0 | +57.22(+1.96%) |
Mar 07, 2012 | 2910 | 2929 | 2907 | 2913 | 0 | -18.85(-0.64%) |
Mar 06, 2012 | 2993 | 2994 | 2924 | 2932 | 0 | -59.79(-2.00%) |
Mar 05, 2012 | 2995 | 2998 | 2983 | 2992 | 0 | -1.69(-0.06%) |
Mar 04, 2012 | 2979 | 3003 | 2979 | 2993 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2979 | 3003 | 2979 | 2993 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 3002 | 3003 | 2985 | 2993 | 0 | +14.65(+0.49%) |