Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2012 | 2012 | 2018 | 2003 | 2014 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2012 | 2018 | 2003 | 2014 | 449,800 | -0.37(-0.02%) |
Mar 29, 2012 | 2019 | 2025 | 2005 | 2014 | 470,400 | -17.33(-0.85%) |
Mar 28, 2012 | 2034 | 2038 | 2028 | 2032 | 533,800 | -8.02(-0.39%) |
Mar 27, 2012 | 2042 | 2044 | 2028 | 2040 | 606,400 | +20.57(+1.02%) |
Mar 26, 2012 | 2035 | 2041 | 2013 | 2019 | 437,000 | -7.64(-0.38%) |
Mar 25, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2015 | 2030 | 2014 | 2027 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2015 | 2030 | 2014 | 2027 | 506,800 | +0.71(+0.04%) |
Mar 22, 2012 | 2027 | 2031 | 2018 | 2026 | 541,800 | -1.11(-0.05%) |
Mar 21, 2012 | 2032 | 2040 | 2023 | 2027 | 517,000 | -14.92(-0.73%) |
Mar 20, 2012 | 2046 | 2055 | 2035 | 2042 | 540,400 | -4.85(-0.24%) |
Mar 19, 2012 | 2040 | 2051 | 2036 | 2047 | 555,800 | +12.56(+0.62%) |
Mar 18, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2055 | 2055 | 2034 | 2034 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2055 | 2055 | 2034 | 2034 | 464,200 | -9.32(-0.46%) |
Mar 15, 2012 | 2044 | 2050 | 2039 | 2044 | 476,200 | -1.32(-0.06%) |
Mar 14, 2012 | 2050 | 2057 | 2045 | 2045 | 541,200 | +20.04(+0.99%) |
Mar 13, 2012 | 2013 | 2029 | 2013 | 2025 | 449,000 | +22.54(+1.13%) |
Mar 12, 2012 | 2019 | 2019 | 2002 | 2002 | 375,400 | -15.80(-0.78%) |
Mar 11, 2012 | 2018 | 2023 | 2002 | 2018 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2018 | 2023 | 2002 | 2018 | 416,400 | +17.54(+0.88%) |
Mar 09, 2012 | 1989 | 2005 | 1979 | 2001 | 456,000 | +18.61(+0.94%) |
Mar 08, 2012 | 1969 | 1988 | 1967 | 1982 | 511,200 | -18.21(-0.91%) |
Mar 07, 2012 | 2019 | 2024 | 1989 | 2000 | 554,800 | -15.70(-0.78%) |
Mar 06, 2012 | 2029 | 2031 | 2012 | 2016 | 548,000 | +0.00(+0.00%) |
Mar 05, 2012 | 2016 | 2016 | 2016 | 2016 | 0 | -18.57(-0.91%) |
Mar 04, 2012 | 2042 | 2047 | 2034 | 2035 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2042 | 2047 | 2034 | 2035 | 483,200 | +4.38(+0.22%) |
Mar 02, 2012 | 2030 | 2030 | 2030 | 2030 | 0 | +0.00(+0.00%) |
Mar 01, 2012 | 2015 | 2034 | 2015 | 2030 | 562,600 | +26.56(+1.33%) |
Feb 29, 2012 | 1996 | 2006 | 1993 | 2004 | 608,000 | +12.53(+0.63%) |
Feb 28, 2012 | 2014 | 2014 | 1988 | 1991 | 636,000 | +0.00(+0.00%) |
Feb 27, 2012 | 1991 | 1991 | 1991 | 1991 | 0 | -28.73(-1.42%) |
Feb 26, 2012 | 2011 | 2020 | 1998 | 2020 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2011 | 2020 | 1998 | 2020 | 718,000 | +12.09(+0.60%) |
Feb 24, 2012 | 2016 | 2016 | 2001 | 2008 | 690,200 | -20.85(-1.03%) |
Feb 23, 2012 | 2018 | 2029 | 2015 | 2029 | 883,800 | +4.41(+0.22%) |
Feb 22, 2012 | 2022 | 2030 | 2007 | 2024 | 709,000 | -0.66(-0.03%) |
Feb 21, 2012 | 2042 | 2047 | 2025 | 2025 | 734,000 | +0.00(+0.00%) |
Feb 20, 2012 | 2025 | 2025 | 2025 | 2025 | 0 | +1.43(+0.07%) |
Feb 19, 2012 | 2026 | 2031 | 2020 | 2023 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2026 | 2031 | 2020 | 2023 | 731,000 | +26.02(+1.30%) |
Feb 17, 2012 | 2005 | 2012 | 1996 | 1997 | 696,600 | -27.87(-1.38%) |
Feb 16, 2012 | 2012 | 2027 | 2010 | 2025 | 681,400 | +22.68(+1.13%) |
Feb 15, 2012 | 2000 | 2009 | 1996 | 2003 | 515,800 | -3.10(-0.15%) |
Feb 14, 2012 | 2001 | 2011 | 1991 | 2006 | 452,800 | +0.00(+0.00%) |
Feb 13, 2012 | 2006 | 2006 | 2006 | 2006 | 0 | +12.03(+0.60%) |
Feb 12, 2012 | 2010 | 2012 | 1987 | 1994 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2010 | 2012 | 1987 | 1994 | 696,800 | -20.91(-1.04%) |
Feb 10, 2012 | 1998 | 2015 | 1979 | 2015 | 557,600 | +10.89(+0.54%) |
Feb 09, 2012 | 1985 | 2004 | 1983 | 2004 | 588,000 | +22.14(+1.12%) |
Feb 08, 2012 | 1977 | 1984 | 1971 | 1982 | 539,400 | +8.46(+0.43%) |
Feb 07, 2012 | 1994 | 1996 | 1965 | 1973 | 523,200 | +0.00(+0.00%) |
Feb 06, 2012 | 1973 | 1973 | 1973 | 1973 | 0 | +0.79(+0.04%) |
Feb 05, 2012 | 1982 | 1983 | 1962 | 1972 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 1982 | 1983 | 1962 | 1972 | 535,800 | -11.96(-0.60%) |
Feb 03, 2012 | 1982 | 1994 | 1977 | 1984 | 641,000 | +25.06(+1.28%) |
Feb 02, 2012 | 1949 | 1970 | 1947 | 1959 | 501,000 | +3.45(+0.18%) |
Feb 01, 2012 | 1943 | 1960 | 1937 | 1956 | 469,200 | +15.24(+0.79%) |
Jan 31, 2012 | 1957 | 1962 | 1936 | 1941 | 411,600 | +0.00(+0.00%) |
Jan 30, 2012 | 1957 | 1941 | 1941 | 1941 | 0 | -24.28(-1.24%) |
Jan 29, 2012 | 1961 | 1966 | 1949 | 1965 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 1961 | 1966 | 1949 | 1965 | 449,000 | +7.65(+0.39%) |
Jan 27, 2012 | 1959 | 1963 | 1950 | 1957 | 408,000 | +4.95(+0.25%) |
Jan 26, 2012 | 1948 | 1973 | 1945 | 1952 | 376,000 | +0.00(+0.00%) |
Jan 25, 2012 | 1948 | 1973 | 1945 | 1952 | 0 | +2.34(+0.12%) |
Jan 24, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 1922 | 1950 | 1950 | 1950 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 1922 | 1952 | 1922 | 1950 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 1922 | 1952 | 1922 | 1950 | 404,800 | +34.92(+1.82%) |
Jan 20, 2012 | 1912 | 1915 | 1902 | 1915 | 374,400 | +22.58(+1.19%) |
Jan 19, 2012 | 1891 | 1899 | 1884 | 1892 | 428,000 | -0.35(-0.02%) |
Jan 18, 2012 | 1878 | 1893 | 1878 | 1893 | 432,000 | +33.47(+1.80%) |
Jan 17, 2012 | 1861 | 1863 | 1844 | 1859 | 392,000 | +0.00(+0.00%) |
Jan 16, 2012 | 1861 | 1859 | 1859 | 1859 | 0 | -16.41(-0.87%) |
Jan 15, 2012 | 1866 | 1882 | 1862 | 1876 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 1866 | 1882 | 1862 | 1876 | 475,000 | +11.11(+0.60%) |
Jan 13, 2012 | 1853 | 1865 | 1838 | 1865 | 476,400 | +19.02(+1.03%) |
Jan 12, 2012 | 1858 | 1858 | 1843 | 1846 | 448,000 | -7.67(-0.41%) |
Jan 11, 2012 | 1841 | 1860 | 1840 | 1853 | 388,600 | +26.73(+1.46%) |
Jan 10, 2012 | 1832 | 1832 | 1810 | 1826 | 395,600 | +0.00(+0.00%) |
Jan 09, 2012 | 1832 | 1826 | 1826 | 1826 | 0 | -16.65(-0.90%) |
Jan 08, 2012 | 1867 | 1867 | 1824 | 1843 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 1867 | 1867 | 1824 | 1843 | 472,600 | -20.60(-1.11%) |
Jan 06, 2012 | 1869 | 1876 | 1861 | 1864 | 533,800 | -2.48(-0.13%) |
Jan 05, 2012 | 1883 | 1885 | 1866 | 1866 | 494,600 | -9.19(-0.49%) |
Jan 04, 2012 | 1847 | 1875 | 1847 | 1875 | 443,400 | +49.04(+2.69%) |
Jan 03, 2012 | 1832 | 1838 | 1815 | 1826 | 323,400 | +0.63(+0.03%) |