Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2057 | 2067 | 2025 | 2035 | 0 | -31.46(-1.52%) |
Apr 27, 2012 | 2038 | 2083 | 2028 | 2066 | 0 | +40.00(+1.97%) |
Apr 26, 2012 | 1966 | 2052 | 1949 | 2026 | 0 | +85.74(+4.42%) |
Apr 25, 2012 | 1927 | 1963 | 1907 | 1941 | 0 | +39.24(+2.06%) |
Apr 24, 2012 | 1877 | 1930 | 1868 | 1901 | 0 | +29.11(+1.55%) |
Apr 23, 2012 | 1893 | 1899 | 1852 | 1872 | 0 | -52.45(-2.72%) |
Apr 20, 2012 | 1917 | 1947 | 1899 | 1925 | 0 | +17.03(+0.89%) |
Apr 19, 2012 | 1935 | 1944 | 1881 | 1908 | 0 | -23.61(-1.22%) |
Apr 18, 2012 | 1929 | 1953 | 1900 | 1931 | 0 | -18.28(-0.94%) |
Apr 17, 2012 | 1937 | 1967 | 1928 | 1950 | 0 | +30.00(+1.56%) |
Apr 16, 2012 | 1924 | 1936 | 1894 | 1920 | 0 | +8.43(+0.44%) |
Apr 13, 2012 | 1929 | 1937 | 1890 | 1911 | 0 | -18.60(-0.96%) |
Apr 12, 2012 | 1894 | 1940 | 1890 | 1930 | 0 | +35.27(+1.86%) |
Apr 11, 2012 | 1871 | 1913 | 1867 | 1895 | 0 | +50.33(+2.73%) |
Apr 10, 2012 | 1916 | 1921 | 1834 | 1844 | 0 | -75.63(-3.94%) |
Apr 09, 2012 | 1949 | 1965 | 1901 | 1920 | 0 | -76.67(-3.84%) |
Apr 05, 2012 | 1986 | 2011 | 1977 | 1997 | 0 | +1.59(+0.08%) |
Apr 04, 2012 | 1989 | 2010 | 1975 | 1995 | 0 | -18.27(-0.91%) |
Apr 03, 2012 | 1996 | 2023 | 1983 | 2013 | 0 | +10.20(+0.51%) |
Apr 02, 2012 | 1995 | 2019 | 1972 | 2003 | 0 | -0.29(-0.01%) |
Mar 30, 2012 | 2010 | 2024 | 1983 | 2003 | 0 | +12.35(+0.62%) |
Mar 29, 2012 | 1991 | 1999 | 1945 | 1991 | 0 | -14.25(-0.71%) |
Mar 28, 2012 | 2009 | 2034 | 1990 | 2005 | 0 | -5.03(-0.25%) |
Mar 27, 2012 | 1993 | 2025 | 1983 | 2010 | 0 | +18.70(+0.94%) |
Mar 26, 2012 | 1986 | 1997 | 1954 | 1992 | 0 | +29.14(+1.48%) |
Mar 23, 2012 | 1960 | 1974 | 1923 | 1962 | 0 | -15.37(-0.78%) |
Mar 22, 2012 | 1938 | 1983 | 1946 | 1978 | 0 | +1.48(+0.07%) |
Mar 21, 2012 | 1991 | 2007 | 1966 | 1976 | 0 | -7.77(-0.39%) |
Mar 20, 2012 | 1972 | 2001 | 1945 | 1984 | 0 | -2.05(-0.10%) |
Mar 19, 2012 | 1962 | 2009 | 1940 | 1986 | 0 | +22.09(+1.12%) |
Mar 16, 2012 | 1994 | 2003 | 1953 | 1964 | 0 | -33.39(-1.67%) |
Mar 15, 2012 | 1944 | 2003 | 1938 | 1997 | 0 | +47.24(+2.42%) |
Mar 14, 2012 | 1972 | 1991 | 1946 | 1950 | 0 | -29.36(-1.48%) |
Mar 13, 2012 | 1922 | 1982 | 1918 | 1980 | 0 | +69.01(+3.61%) |
Mar 12, 2012 | 1912 | 1935 | 1890 | 1911 | 0 | +7.52(+0.40%) |
Mar 09, 2012 | 1870 | 1932 | 1876 | 1903 | 0 | +29.79(+1.59%) |
Mar 08, 2012 | 1838 | 1885 | 1822 | 1873 | 0 | +42.89(+2.34%) |
Mar 07, 2012 | 1808 | 1841 | 1799 | 1830 | 0 | +31.01(+1.72%) |
Mar 06, 2012 | 1844 | 1853 | 1791 | 1799 | 0 | -78.81(-4.20%) |
Mar 05, 2012 | 1862 | 1895 | 1852 | 1878 | 0 | +6.41(+0.34%) |
Mar 02, 2012 | 1888 | 1910 | 1863 | 1872 | 0 | -23.21(-1.22%) |
Mar 01, 2012 | 1950 | 1969 | 1892 | 1895 | 0 | -17.91(-0.94%) |
Feb 29, 2012 | 1891 | 1941 | 1881 | 1913 | 0 | +20.65(+1.09%) |
Feb 28, 2012 | 1921 | 1928 | 1883 | 1892 | 0 | -31.11(-1.62%) |
Feb 27, 2012 | 1882 | 1939 | 1871 | 1923 | 0 | +22.75(+1.20%) |
Feb 24, 2012 | 1930 | 1966 | 1893 | 1901 | 0 | -44.18(-2.27%) |
Feb 23, 2012 | 1945 | 1973 | 1894 | 1945 | 0 | -15.51(-0.79%) |
Feb 22, 2012 | 1976 | 1995 | 1929 | 1960 | 0 | -26.55(-1.34%) |
Feb 21, 2012 | 2007 | 2040 | 1971 | 1987 | 0 | -18.95(-0.94%) |
Feb 17, 2012 | 2006 | 2006 | 2006 | 0 | +27.56(+1.39%) | |
Feb 16, 2012 | 1979 | 2012 | 1953 | 1978 | 0 | -6.51(-0.33%) |
Feb 15, 2012 | 2003 | 2020 | 1966 | 1985 | 0 | -11.48(-0.58%) |
Feb 14, 2012 | 1985 | 2004 | 1947 | 1996 | 0 | -9.06(-0.45%) |
Feb 13, 2012 | 1987 | 2010 | 1967 | 2005 | 0 | +45.33(+2.31%) |
Feb 10, 2012 | 1966 | 1992 | 1948 | 1960 | 0 | -27.63(-1.39%) |
Feb 09, 2012 | 1990 | 2010 | 1952 | 1988 | 0 | -13.24(-0.66%) |
Feb 08, 2012 | 2010 | 2020 | 1968 | 2001 | 0 | -10.72(-0.53%) |
Feb 07, 2012 | 1987 | 2023 | 1973 | 2012 | 0 | +15.59(+0.78%) |
Feb 06, 2012 | 1996 | 2024 | 1980 | 1996 | 0 | -17.39(-0.86%) |
Feb 03, 2012 | 1958 | 2029 | 1951 | 2013 | 0 | +81.80(+4.24%) |
Feb 02, 2012 | 1930 | 1956 | 1918 | 1932 | 0 | +5.40(+0.28%) |