Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53805 | 54509 | 53090 | 54490 | 4,826,000 | +692.00(+1.29%) |
May 30, 2012 | 54632 | 54632 | 53382 | 53798 | 3,298,400 | -835.00(-1.53%) |
May 29, 2012 | 55214 | 55763 | 54554 | 54633 | 3,048,000 | -580.00(-1.05%) |
May 28, 2012 | 54467 | 55609 | 54467 | 55213 | 1,857,200 | +750.00(+1.38%) |
May 27, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 26, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 25, 2012 | 54062 | 54970 | 53847 | 54463 | 2,988,400 | +400.00(+0.74%) |
May 24, 2012 | 54620 | 54820 | 53176 | 54063 | 4,013,800 | -556.00(-1.02%) |
May 23, 2012 | 55039 | 55052 | 53028 | 54619 | 4,334,000 | -420.00(-0.76%) |
May 22, 2012 | 56586 | 56586 | 54886 | 55039 | 3,667,400 | -1551.00(-2.74%) |
May 21, 2012 | 54516 | 56678 | 54516 | 56590 | 3,569,000 | +2077.00(+3.81%) |
May 20, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 19, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 18, 2012 | 54032 | 54914 | 53856 | 54513 | 4,306,200 | +475.00(+0.88%) |
May 17, 2012 | 55886 | 56296 | 54038 | 54038 | 3,709,800 | -1850.00(-3.31%) |
May 16, 2012 | 56245 | 57693 | 55415 | 55888 | 4,327,600 | -350.00(-0.62%) |
May 15, 2012 | 57540 | 58024 | 56145 | 56238 | 4,189,200 | -1302.00(-2.26%) |
May 14, 2012 | 59443 | 59443 | 57539 | 57540 | 3,047,400 | -1905.00(-3.20%) |
May 13, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 12, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 11, 2012 | 59703 | 60340 | 59138 | 59445 | 2,532,400 | -257.00(-0.43%) |
May 10, 2012 | 59796 | 60752 | 59637 | 59702 | 2,701,400 | -84.00(-0.14%) |
May 09, 2012 | 60346 | 60346 | 59199 | 59786 | 3,261,600 | -579.00(-0.96%) |
May 08, 2012 | 61218 | 61218 | 59871 | 60365 | 3,091,200 | -855.00(-1.40%) |
May 07, 2012 | 60802 | 61299 | 60391 | 61220 | 3,370,400 | -1204.00(-1.93%) |
May 06, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +0.00(+0.00%) |
May 05, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +1603.00(+2.64%) |
May 04, 2012 | 62104 | 62167 | 60438 | 60821 | 4,961,600 | -1283.00(-2.07%) |
May 03, 2012 | 62427 | 62783 | 61731 | 62104 | 3,036,000 | -320.00(-0.51%) |
May 02, 2012 | 61820 | 62502 | 61594 | 62424 | 2,955,600 | +603.70(+0.98%) |