Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1330 | 1341 | 1315 | 1330 | 0 | +8.37(+0.63%) |
Mar 29, 2012 | 1311 | 1326 | 1300 | 1322 | 0 | +2.55(+0.19%) |
Mar 28, 2012 | 1328 | 1336 | 1305 | 1319 | 0 | -7.15(-0.54%) |
Mar 27, 2012 | 1331 | 1342 | 1322 | 1326 | 0 | -4.28(-0.32%) |
Mar 26, 2012 | 1326 | 1338 | 1315 | 1331 | 0 | +17.55(+1.34%) |
Mar 23, 2012 | 1307 | 1321 | 1296 | 1313 | 0 | -0.16(-0.01%) |
Mar 22, 2012 | 1310 | 1325 | 1302 | 1313 | 0 | -5.38(-0.41%) |
Mar 21, 2012 | 1319 | 1332 | 1307 | 1319 | 0 | +2.68(+0.20%) |
Mar 20, 2012 | 1319 | 1329 | 1300 | 1316 | 0 | -9.53(-0.72%) |
Mar 19, 2012 | 1323 | 1335 | 1311 | 1326 | 0 | +2.87(+0.22%) |
Mar 16, 2012 | 1326 | 1336 | 1313 | 1323 | 0 | +3.22(+0.24%) |
Mar 15, 2012 | 1305 | 1328 | 1298 | 1319 | 0 | +14.83(+1.14%) |
Mar 14, 2012 | 1311 | 1329 | 1294 | 1305 | 0 | -1.87(-0.14%) |
Mar 13, 2012 | 1293 | 1310 | 1287 | 1306 | 0 | +20.94(+1.63%) |
Mar 12, 2012 | 1299 | 1305 | 1279 | 1286 | 0 | -15.66(-1.20%) |
Mar 09, 2012 | 1289 | 1309 | 1283 | 1301 | 0 | +10.93(+0.85%) |
Mar 08, 2012 | 1283 | 1300 | 1274 | 1290 | 0 | +21.44(+1.69%) |
Mar 07, 2012 | 1266 | 1283 | 1252 | 1269 | 0 | +7.58(+0.60%) |
Mar 06, 2012 | 1249 | 1269 | 1240 | 1261 | 0 | -3.71(-0.29%) |
Mar 05, 2012 | 1288 | 1292 | 1255 | 1265 | 0 | -27.67(-2.14%) |
Mar 02, 2012 | 1304 | 1320 | 1285 | 1293 | 0 | -19.22(-1.47%) |
Mar 01, 2012 | 1324 | 1335 | 1304 | 1312 | 0 | +2.87(+0.22%) |
Feb 29, 2012 | 1331 | 1340 | 1302 | 1309 | 0 | -28.36(-2.12%) |
Feb 28, 2012 | 1325 | 1349 | 1317 | 1337 | 0 | +14.57(+1.10%) |
Feb 27, 2012 | 1315 | 1335 | 1299 | 1323 | 0 | -4.51(-0.34%) |
Feb 24, 2012 | 1337 | 1346 | 1320 | 1327 | 0 | -5.19(-0.39%) |
Feb 23, 2012 | 1331 | 1342 | 1313 | 1332 | 0 | -1.52(-0.11%) |
Feb 22, 2012 | 1337 | 1354 | 1323 | 1334 | 0 | -9.51(-0.71%) |
Feb 21, 2012 | 1356 | 1369 | 1335 | 1344 | 0 | -11.03(-0.81%) |
Feb 17, 2012 | 1355 | 1355 | 1355 | 0 | -8.11(-0.60%) | |
Feb 16, 2012 | 1325 | 1371 | 1320 | 1363 | 0 | +23.71(+1.77%) |
Feb 15, 2012 | 1348 | 1366 | 1334 | 1339 | 0 | -4.31(-0.32%) |
Feb 14, 2012 | 1337 | 1352 | 1325 | 1343 | 0 | -2.40(-0.18%) |
Feb 13, 2012 | 1358 | 1364 | 1326 | 1346 | 0 | +3.76(+0.28%) |
Feb 10, 2012 | 1357 | 1364 | 1330 | 1342 | 0 | -28.23(-2.06%) |
Feb 09, 2012 | 1362 | 1386 | 1346 | 1370 | 0 | +12.88(+0.95%) |
Feb 08, 2012 | 1347 | 1373 | 1336 | 1357 | 0 | +11.67(+0.87%) |
Feb 07, 2012 | 1343 | 1359 | 1330 | 1346 | 0 | +1.06(+0.08%) |
Feb 06, 2012 | 1351 | 1359 | 1331 | 1345 | 0 | -21.19(-1.55%) |
Feb 03, 2012 | 1354 | 1373 | 1343 | 1366 | 0 | +33.53(+2.52%) |
Feb 02, 2012 | 1326 | 1350 | 1315 | 1332 | 0 | +3.61(+0.27%) |
Feb 01, 2012 | 1334 | 1348 | 1316 | 1329 | 0 | +3.47(+0.26%) |
Jan 31, 2012 | 1346 | 1353 | 1310 | 1325 | 0 | -3.40(-0.26%) |
Jan 30, 2012 | 1320 | 1341 | 1306 | 1328 | 0 | -6.03(-0.45%) |
Jan 27, 2012 | 1318 | 1347 | 1311 | 1335 | 0 | +9.17(+0.69%) |
Jan 26, 2012 | 1327 | 1356 | 1311 | 1325 | 0 | +10.32(+0.78%) |
Jan 25, 2012 | 1305 | 1330 | 1280 | 1315 | 0 | +9.51(+0.73%) |
Jan 24, 2012 | 1286 | 1315 | 1280 | 1306 | 0 | +7.01(+0.54%) |
Jan 23, 2012 | 1291 | 1313 | 1280 | 1299 | 0 | +3.86(+0.30%) |
Jan 20, 2012 | 1294 | 1310 | 1281 | 1295 | 0 | -5.86(-0.45%) |
Jan 19, 2012 | 1311 | 1330 | 1281 | 1301 | 0 | +0.18(+0.01%) |
Jan 18, 2012 | 1254 | 1312 | 1250 | 1300 | 0 | +68.70(+5.58%) |
Jan 17, 2012 | 1239 | 1253 | 1223 | 1232 | 0 | +3.87(+0.32%) |
Jan 13, 2012 | 1228 | 1228 | 1228 | 0 | -32.21(-2.56%) | |
Jan 12, 2012 | 1250 | 1270 | 1235 | 1260 | 0 | +10.96(+0.88%) |
Jan 11, 2012 | 1239 | 1266 | 1231 | 1249 | 0 | -0.20(-0.02%) |
Jan 10, 2012 | 1261 | 1268 | 1237 | 1249 | 0 | +1.77(+0.14%) |
Jan 09, 2012 | 1239 | 1261 | 1228 | 1247 | 0 | +16.78(+1.36%) |
Jan 06, 2012 | 1238 | 1247 | 1221 | 1231 | 0 | -11.63(-0.94%) |
Jan 05, 2012 | 1223 | 1247 | 1212 | 1242 | 0 | +22.88(+1.88%) |