Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3035 | 3052 | 2970 | 3029 | 2,360 | -6.00(-0.20%) |
Apr 27, 2012 | 3007 | 3061 | 2995 | 3035 | 3,472 | +24.00(+0.80%) |
Apr 26, 2012 | 3017 | 3044 | 2991 | 3011 | 3,217 | -1.20(-0.04%) |
Apr 25, 2012 | 2981 | 3035 | 2966 | 3012 | 4,844 | +85.20(+2.91%) |
Apr 24, 2012 | 2944 | 2980 | 2902 | 2927 | 1,851 | -15.60(-0.53%) |
Apr 23, 2012 | 2952 | 2980 | 2895 | 2942 | 2,751 | -39.60(-1.33%) |
Apr 20, 2012 | 2880 | 3019 | 2880 | 2982 | 2,286 | +64.80(+2.22%) |
Apr 19, 2012 | 2917 | 3000 | 2890 | 2917 | 2,230 | -8.40(-0.29%) |
Apr 18, 2012 | 2909 | 2999 | 2902 | 2926 | 3,245 | +6.00(+0.21%) |
Apr 17, 2012 | 2932 | 2992 | 2915 | 2920 | 3,164 | +7.20(+0.25%) |
Apr 16, 2012 | 2921 | 2942 | 2820 | 2912 | 3,116 | +2.40(+0.08%) |
Apr 13, 2012 | 2946 | 2960 | 2809 | 2910 | 3,971 | -46.80(-1.58%) |
Apr 12, 2012 | 2951 | 3020 | 2948 | 2957 | 2,342 | +2.40(+0.08%) |
Apr 11, 2012 | 2984 | 3000 | 2941 | 2954 | 2,924 | +1.20(+0.04%) |
Apr 10, 2012 | 2996 | 3023 | 2928 | 2953 | 3,266 | -44.40(-1.48%) |
Apr 09, 2012 | 3103 | 3131 | 2998 | 2998 | 3,133 | -160.80(-5.09%) |
Apr 05, 2012 | 3109 | 3193 | 3109 | 3158 | 2,657 | +34.80(+1.11%) |
Apr 04, 2012 | 3164 | 3164 | 3108 | 3124 | 1,811 | -61.20(-1.92%) |
Apr 03, 2012 | 3228 | 3260 | 3162 | 3185 | 1,863 | -55.20(-1.70%) |
Apr 02, 2012 | 3167 | 3247 | 3162 | 3240 | 1,977 | +54.00(+1.69%) |
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%) |