Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | -40.85(-0.54%) |
Apr 27, 2012 | 7597 | 7600 | 7510 | 7521 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 7521 | 7521 | 7521 | 7521 | 0 | -41.83(-0.55%) |
Apr 25, 2012 | 7563 | 7563 | 7563 | 7563 | 0 | +64.34(+0.86%) |
Apr 24, 2012 | 7499 | 7499 | 7499 | 7499 | 0 | +17.75(+0.24%) |
Apr 23, 2012 | 7481 | 7481 | 7481 | 7481 | 0 | -26.06(-0.35%) |
Apr 22, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | -115.54(-1.52%) |
Apr 20, 2012 | 7623 | 7623 | 7528 | 7623 | 0 | +0.00(+0.00%) |
Apr 19, 2012 | 7623 | 7623 | 7623 | 7623 | 0 | +17.69(+0.23%) |
Apr 18, 2012 | 7605 | 7605 | 7605 | 7605 | 0 | +19.13(+0.25%) |
Apr 17, 2012 | 7586 | 7586 | 7586 | 7586 | 0 | -143.99(-1.86%) |
Apr 16, 2012 | 7730 | 7730 | 7730 | 7730 | 0 | -58.41(-0.75%) |
Apr 15, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +125.35(+1.64%) |
Apr 13, 2012 | 7663 | 7663 | 7599 | 7663 | 0 | +0.00(+0.00%) |
Apr 12, 2012 | 7663 | 7663 | 7663 | 7663 | 0 | +6.25(+0.08%) |
Apr 11, 2012 | 7657 | 7657 | 7657 | 7657 | 0 | +15.99(+0.21%) |
Apr 10, 2012 | 7641 | 7641 | 7641 | 7641 | 0 | +39.81(+0.52%) |
Apr 09, 2012 | 7601 | 7601 | 7601 | 7601 | 0 | -38.95(-0.51%) |
Apr 05, 2012 | 7640 | 7640 | 7640 | 7640 | 0 | -121.03(-1.56%) |
Apr 04, 2012 | 7761 | 7761 | 7761 | 7761 | 0 | -102.05(-1.30%) |
Apr 03, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | +0.00(+0.00%) |
Apr 02, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | -70.10(-0.88%) |
Apr 01, 2012 | 7832 | 7933 | 7776 | 7933 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 7832 | 7933 | 7776 | 7933 | 0 | +60.34(+0.77%) |
Mar 30, 2012 | 7873 | 7873 | 7809 | 7873 | 0 | +0.00(+0.00%) |
Mar 29, 2012 | 7873 | 7873 | 7873 | 7873 | 0 | -165.41(-2.06%) |
Mar 28, 2012 | 8038 | 8038 | 8038 | 8038 | 0 | +8.61(+0.11%) |
Mar 27, 2012 | 8029 | 8029 | 8029 | 8029 | 0 | +61.84(+0.78%) |
Mar 26, 2012 | 7968 | 7968 | 7968 | 7968 | 0 | -108.99(-1.35%) |
Mar 25, 2012 | 8068 | 8077 | 8031 | 8077 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 8068 | 8077 | 8031 | 8077 | 0 | +16.67(+0.21%) |
Mar 23, 2012 | 8060 | 8060 | 7996 | 8060 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 8060 | 8060 | 8060 | 8060 | 0 | +78.00(+0.98%) |
Mar 21, 2012 | 7982 | 7982 | 7982 | 7982 | 0 | +9.24(+0.12%) |
Mar 20, 2012 | 7973 | 7973 | 7973 | 7973 | 0 | -71.22(-0.89%) |
Mar 19, 2012 | 8044 | 8044 | 8044 | 8044 | 0 | -11.02(-0.14%) |
Mar 18, 2012 | 8130 | 8131 | 8055 | 8055 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 8130 | 8131 | 8055 | 8055 | 0 | -66.68(-0.82%) |
Mar 16, 2012 | 8122 | 8122 | 8088 | 8122 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 8122 | 8122 | 8122 | 8122 | 0 | -3.64(-0.04%) |
Mar 14, 2012 | 8125 | 8125 | 8125 | 8125 | 0 | +93.75(+1.17%) |
Mar 13, 2012 | 8032 | 8032 | 8032 | 8032 | 0 | +103.96(+1.31%) |
Mar 12, 2012 | 7928 | 7928 | 7928 | 7928 | 0 | -88.46(-1.10%) |
Mar 11, 2012 | 8013 | 8027 | 7966 | 8016 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 8013 | 8027 | 7966 | 8016 | 0 | +31.45(+0.39%) |
Mar 09, 2012 | 7985 | 7985 | 7906 | 7985 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 7985 | 7985 | 7985 | 7985 | 0 | +81.48(+1.03%) |
Mar 07, 2012 | 7903 | 7903 | 7903 | 7903 | 0 | -34.89(-0.44%) |
Mar 06, 2012 | 7938 | 7938 | 7938 | 7938 | 0 | -66.77(-0.83%) |
Mar 05, 2012 | 8005 | 8005 | 8005 | 8005 | 0 | -139.30(-1.71%) |
Mar 04, 2012 | 8162 | 8171 | 8114 | 8144 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 8162 | 8171 | 8114 | 8144 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 8144 | 8144 | 8104 | 8144 | 0 | +25.70(+0.32%) |
Mar 01, 2012 | 8118 | 8118 | 8118 | 8118 | 0 | -3.10(-0.04%) |
Feb 29, 2012 | 8046 | 8121 | 8046 | 8121 | 0 | +162.10(+2.04%) |
Feb 28, 2012 | 7959 | 7959 | 7959 | 7959 | 0 | +22.04(+0.28%) |
Feb 27, 2012 | 7937 | 7937 | 7937 | 7937 | 0 | -22.04(-0.28%) |
Feb 26, 2012 | 7972 | 7975 | 7900 | 7959 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 7972 | 7975 | 7900 | 7959 | 0 | +22.04(+0.28%) |
Feb 24, 2012 | 7937 | 7937 | 7900 | 7937 | 0 | +0.00(+0.00%) |
Feb 23, 2012 | 7937 | 7937 | 7937 | 7937 | 0 | -64.38(-0.80%) |
Feb 22, 2012 | 8002 | 8002 | 8002 | 8002 | 0 | +80.18(+1.01%) |
Feb 21, 2012 | 7922 | 7922 | 7922 | 7922 | 0 | -33.32(-0.42%) |
Feb 20, 2012 | 7955 | 7955 | 7955 | 7955 | 0 | +60.46(+0.77%) |
Feb 19, 2012 | 7957 | 8013 | 7862 | 7894 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 7957 | 8013 | 7862 | 7894 | 0 | +24.66(+0.31%) |
Feb 17, 2012 | 7870 | 7870 | 7862 | 7870 | 0 | +0.00(+0.00%) |
Feb 16, 2012 | 7870 | 7870 | 7870 | 7870 | 0 | -135.54(-1.69%) |
Feb 15, 2012 | 8005 | 8005 | 8005 | 8005 | 0 | +121.16(+1.54%) |
Feb 14, 2012 | 7884 | 7884 | 7884 | 7884 | 0 | -28.83(-0.36%) |
Feb 13, 2012 | 7913 | 7913 | 7913 | 7913 | 0 | +50.64(+0.64%) |
Feb 12, 2012 | 7923 | 7942 | 7849 | 7862 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 7923 | 7942 | 7849 | 7862 | 0 | -48.51(-0.61%) |
Feb 10, 2012 | 7911 | 7911 | 7840 | 7911 | 0 | +0.00(+0.00%) |
Feb 09, 2012 | 7911 | 7911 | 7911 | 7911 | 0 | +40.87(+0.52%) |
Feb 08, 2012 | 7870 | 7870 | 7870 | 7870 | 0 | +162.47(+2.11%) |
Feb 07, 2012 | 7707 | 7707 | 7707 | 7707 | 0 | +19.46(+0.25%) |
Feb 06, 2012 | 7688 | 7688 | 7688 | 7688 | 0 | +12.99(+0.17%) |
Feb 05, 2012 | 7659 | 7675 | 7608 | 7675 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 7659 | 7675 | 7608 | 7675 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 7675 | 7675 | 7579 | 7675 | 0 | +22.53(+0.29%) |
Feb 02, 2012 | 7652 | 7652 | 7652 | 7652 | 0 | +103.25(+1.37%) |