Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1403 | 1403 | 1394 | 1398 | 0 | -5.45(-0.39%) |
Apr 27, 2012 | 1400 | 1407 | 1397 | 1403 | 0 | +3.38(+0.24%) |
Apr 26, 2012 | 1391 | 1402 | 1387 | 1400 | 0 | +9.29(+0.67%) |
Apr 25, 2012 | 1372 | 1391 | 1372 | 1391 | 0 | +18.72(+1.36%) |
Apr 24, 2012 | 1367 | 1376 | 1367 | 1372 | 0 | +5.03(+0.37%) |
Apr 23, 2012 | 1379 | 1379 | 1359 | 1367 | 0 | -11.59(-0.84%) |
Apr 20, 2012 | 1377 | 1387 | 1377 | 1379 | 0 | +1.61(+0.12%) |
Apr 19, 2012 | 1385 | 1390 | 1370 | 1377 | 0 | -8.22(-0.59%) |
Apr 18, 2012 | 1391 | 1391 | 1383 | 1385 | 0 | -5.64(-0.41%) |
Apr 17, 2012 | 1370 | 1393 | 1370 | 1391 | 0 | +21.21(+1.55%) |
Apr 16, 2012 | 1370 | 1380 | 1365 | 1370 | 0 | -0.69(-0.05%) |
Apr 13, 2012 | 1388 | 1388 | 1370 | 1370 | 0 | -17.31(-1.25%) |
Apr 12, 2012 | 1369 | 1388 | 1369 | 1388 | 0 | +18.86(+1.38%) |
Apr 11, 2012 | 1359 | 1375 | 1359 | 1369 | 0 | +10.12(+0.74%) |
Apr 10, 2012 | 1382 | 1383 | 1357 | 1359 | 0 | -23.61(-1.71%) |
Apr 09, 2012 | 1397 | 1397 | 1378 | 1382 | 0 | -15.88(-1.14%) |
Apr 05, 2012 | 1399 | 1402 | 1393 | 1398 | 0 | -0.88(-0.06%) |
Apr 04, 2012 | 1413 | 1413 | 1394 | 1399 | 0 | -14.42(-1.02%) |
Apr 03, 2012 | 1419 | 1419 | 1405 | 1413 | 0 | -5.66(-0.40%) |
Apr 02, 2012 | 1408 | 1422 | 1404 | 1419 | 0 | +10.57(+0.75%) |
Mar 30, 2012 | 1403 | 1411 | 1401 | 1408 | 0 | +5.19(+0.37%) |
Mar 29, 2012 | 1405 | 1405 | 1392 | 1403 | 0 | -2.26(-0.16%) |
Mar 28, 2012 | 1413 | 1414 | 1397 | 1406 | 0 | -6.98(-0.49%) |
Mar 27, 2012 | 1417 | 1419 | 1412 | 1413 | 0 | -3.99(-0.28%) |
Mar 26, 2012 | 1397 | 1417 | 1397 | 1417 | 0 | +19.40(+1.39%) |
Mar 23, 2012 | 1393 | 1399 | 1387 | 1397 | 0 | +4.33(+0.31%) |
Mar 22, 2012 | 1403 | 1403 | 1389 | 1393 | 0 | -10.11(-0.72%) |
Mar 21, 2012 | 1406 | 1408 | 1401 | 1403 | 0 | -2.63(-0.19%) |
Mar 20, 2012 | 1410 | 1410 | 1398 | 1406 | 0 | -4.23(-0.30%) |
Mar 19, 2012 | 1404 | 1414 | 1402 | 1410 | 0 | +5.58(+0.40%) |
Mar 16, 2012 | 1403 | 1406 | 1401 | 1404 | 0 | +1.57(+0.11%) |
Mar 15, 2012 | 1394 | 1403 | 1393 | 1403 | 0 | +8.32(+0.60%) |
Mar 14, 2012 | 1396 | 1399 | 1390 | 1394 | 0 | -1.67(-0.12%) |
Mar 13, 2012 | 1372 | 1396 | 1372 | 1396 | 0 | +24.86(+1.81%) |
Mar 12, 2012 | 1371 | 1373 | 1367 | 1371 | 0 | +0.22(+0.02%) |
Mar 09, 2012 | 1366 | 1375 | 1366 | 1371 | 0 | +4.96(+0.36%) |
Mar 08, 2012 | 1353 | 1369 | 1353 | 1366 | 0 | +13.28(+0.98%) |
Mar 07, 2012 | 1343 | 1355 | 1343 | 1353 | 0 | +9.27(+0.69%) |
Mar 06, 2012 | 1364 | 1364 | 1340 | 1343 | 0 | -20.97(-1.54%) |
Mar 05, 2012 | 1370 | 1370 | 1359 | 1364 | 0 | -5.30(-0.39%) |
Mar 02, 2012 | 1374 | 1375 | 1366 | 1370 | 0 | -4.46(-0.32%) |
Mar 01, 2012 | 1366 | 1376 | 1366 | 1374 | 0 | +8.41(+0.62%) |
Feb 29, 2012 | 1372 | 1378 | 1364 | 1366 | 0 | -6.50(-0.47%) |
Feb 28, 2012 | 1368 | 1373 | 1366 | 1372 | 0 | +4.59(+0.34%) |
Feb 27, 2012 | 1365 | 1372 | 1355 | 1368 | 0 | +1.85(+0.14%) |
Feb 24, 2012 | 1363 | 1369 | 1363 | 1366 | 0 | +2.28(+0.17%) |
Feb 23, 2012 | 1358 | 1364 | 1352 | 1363 | 0 | +5.80(+0.43%) |
Feb 22, 2012 | 1362 | 1363 | 1356 | 1358 | 0 | -4.55(-0.33%) |
Feb 21, 2012 | 1361 | 1368 | 1358 | 1362 | 0 | +0.98(+0.07%) |
Feb 17, 2012 | 1358 | 1363 | 1357 | 1361 | 0 | +3.19(+0.23%) |
Feb 16, 2012 | 1343 | 1359 | 1341 | 1358 | 0 | +14.81(+1.10%) |
Feb 15, 2012 | 1351 | 1356 | 1341 | 1343 | 0 | -7.27(-0.54%) |
Feb 14, 2012 | 1351 | 1351 | 1341 | 1350 | 0 | -1.27(-0.09%) |
Feb 13, 2012 | 1343 | 1353 | 1343 | 1352 | 0 | +9.13(+0.68%) |
Feb 10, 2012 | 1351 | 1351 | 1337 | 1343 | 0 | -9.31(-0.69%) |
Feb 09, 2012 | 1350 | 1354 | 1345 | 1352 | 0 | +1.99(+0.15%) |
Feb 08, 2012 | 1347 | 1351 | 1342 | 1350 | 0 | +2.91(+0.22%) |
Feb 07, 2012 | 1344 | 1349 | 1336 | 1347 | 0 | +2.72(+0.20%) |
Feb 06, 2012 | 1344 | 1344 | 1338 | 1344 | 0 | -0.57(-0.04%) |
Feb 03, 2012 | 1326 | 1345 | 1326 | 1345 | 0 | +19.36(+1.46%) |
Feb 02, 2012 | 1324 | 1329 | 1322 | 1326 | 0 | +1.45(+0.11%) |