Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3573 | 3612 | 3533 | 3576 | 0 | +40.31(+1.14%) |
Feb 28, 2012 | 3488 | 3536 | 3474 | 3535 | 0 | +60.64(+1.75%) |
Feb 27, 2012 | 3445 | 3493 | 3412 | 3475 | 0 | +21.88(+0.63%) |
Feb 24, 2012 | 3436 | 3458 | 3429 | 3453 | 0 | +37.74(+1.11%) |
Feb 23, 2012 | 3403 | 3426 | 3368 | 3415 | 0 | +23.80(+0.70%) |
Feb 22, 2012 | 3389 | 3408 | 3363 | 3391 | 0 | -23.92(-0.70%) |
Feb 21, 2012 | 3366 | 3417 | 3347 | 3415 | 0 | +79.65(+2.39%) |
Feb 17, 2012 | 3335 | 3335 | 3335 | 0 | -2.48(-0.07%) | |
Feb 16, 2012 | 3266 | 3355 | 3236 | 3338 | 0 | +32.15(+0.97%) |
Feb 15, 2012 | 3406 | 3486 | 3298 | 3306 | 0 | -73.82(-2.18%) |
Feb 14, 2012 | 3350 | 3381 | 3331 | 3380 | 0 | +43.32(+1.30%) |
Feb 13, 2012 | 3317 | 3346 | 3300 | 3336 | 0 | +59.76(+1.82%) |
Feb 10, 2012 | 3262 | 3305 | 3246 | 3277 | 0 | -2.16(-0.07%) |
Feb 09, 2012 | 3202 | 3303 | 3199 | 3279 | 0 | +102.53(+3.23%) |
Feb 08, 2012 | 3134 | 3178 | 3129 | 3176 | 0 | +51.38(+1.64%) |
Feb 07, 2012 | 3100 | 3132 | 3096 | 3125 | 0 | +32.33(+1.05%) |
Feb 06, 2012 | 3058 | 3100 | 3056 | 3092 | 0 | +26.53(+0.87%) |
Feb 03, 2012 | 3053 | 3070 | 3040 | 3066 | 0 | +29.03(+0.96%) |
Feb 02, 2012 | 3042 | 3053 | 3029 | 3037 | 0 | -4.25(-0.14%) |
Feb 01, 2012 | 3054 | 3062 | 3036 | 3041 | 0 | +0.23(+0.01%) |
Jan 31, 2012 | 3034 | 3052 | 3017 | 3041 | 0 | +24.54(+0.81%) |
Jan 30, 2012 | 2966 | 3023 | 2963 | 3016 | 0 | +38.49(+1.29%) |
Jan 27, 2012 | 2958 | 2986 | 2954 | 2978 | 0 | +17.06(+0.58%) |
Jan 26, 2012 | 2986 | 2989 | 2950 | 2961 | 0 | -13.80(-0.46%) |
Jan 25, 2012 | 3022 | 3024 | 2953 | 2975 | 0 | +162.29(+5.77%) |
Jan 24, 2012 | 2841 | 2843 | 2806 | 2812 | 0 | -43.71(-1.53%) |
Jan 23, 2012 | 2825 | 2864 | 2822 | 2856 | 0 | +46.54(+1.66%) |
Jan 20, 2012 | 2852 | 2855 | 2803 | 2810 | 0 | -45.06(-1.58%) |
Jan 19, 2012 | 2868 | 2878 | 2844 | 2855 | 0 | -6.29(-0.22%) |
Jan 18, 2012 | 2845 | 2864 | 2840 | 2861 | 0 | +31.09(+1.10%) |
Jan 17, 2012 | 2826 | 2839 | 2818 | 2830 | 0 | +32.76(+1.17%) |
Jan 13, 2012 | 2797 | 2797 | 2797 | 0 | -10.51(-0.37%) | |
Jan 12, 2012 | 2812 | 2817 | 2789 | 2808 | 0 | -5.13(-0.18%) |
Jan 11, 2012 | 2812 | 2815 | 2789 | 2813 | 0 | -4.53(-0.16%) |
Jan 10, 2012 | 2833 | 2836 | 2805 | 2817 | 0 | +12.32(+0.44%) |
Jan 09, 2012 | 2826 | 2843 | 2799 | 2805 | 0 | -1.34(-0.05%) |
Jan 06, 2012 | 2788 | 2810 | 2784 | 2806 | 0 | +29.16(+1.05%) |
Jan 05, 2012 | 2756 | 2781 | 2741 | 2777 | 0 | +30.30(+1.10%) |
Jan 04, 2012 | 2725 | 2755 | 2718 | 2747 | 0 | +57.07(+2.12%) |
Dec 30, 2011 | 2693 | 2699 | 2680 | 2690 | 0 | -2.30(-0.09%) |
Dec 29, 2011 | 2681 | 2696 | 2662 | 2692 | 0 | +16.41(+0.61%) |
Dec 28, 2011 | 2704 | 2713 | 2667 | 2676 | 0 | -26.37(-0.98%) |
Dec 27, 2011 | 2681 | 2719 | 2680 | 2702 | 0 | +19.39(+0.72%) |
Dec 23, 2011 | 2683 | 2683 | 2683 | 0 | +45.14(+1.71%) | |
Dec 21, 2011 | 2643 | 2648 | 2608 | 2637 | 0 | -2.33(-0.09%) |
Dec 20, 2011 | 2586 | 2643 | 2583 | 2640 | 0 | +90.94(+3.57%) |
Dec 19, 2011 | 2555 | 2571 | 2538 | 2549 | 0 | +3.18(+0.12%) |
Dec 16, 2011 | 2542 | 2569 | 2536 | 2546 | 0 | +12.67(+0.50%) |
Dec 15, 2011 | 2562 | 2566 | 2528 | 2533 | 0 | -7.76(-0.31%) |
Dec 14, 2011 | 2583 | 2588 | 2524 | 2541 | 0 | -55.19(-2.13%) |
Dec 13, 2011 | 2626 | 2643 | 2584 | 2596 | 0 | -21.56(-0.82%) |
Dec 12, 2011 | 2617 | 2633 | 2600 | 2617 | 0 | -15.49(-0.59%) |
Dec 09, 2011 | 2623 | 2637 | 2609 | 2633 | 0 | +21.85(+0.84%) |
Dec 08, 2011 | 2619 | 2645 | 2608 | 2611 | 0 | +4.95(+0.19%) |
Dec 07, 2011 | 2610 | 2619 | 2588 | 2606 | 0 | -11.07(-0.42%) |
Dec 06, 2011 | 2628 | 2642 | 2607 | 2617 | 0 | -13.63(-0.52%) |
Dec 05, 2011 | 2635 | 2653 | 2613 | 2631 | 0 | +23.31(+0.89%) |
Dec 02, 2011 | 2611 | 2636 | 2601 | 2608 | 0 | +9.79(+0.38%) |