Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1511 | 1536 | 1501 | 1514 | 0 | -3.32(-0.22%) |
Apr 27, 2012 | 1508 | 1544 | 1496 | 1517 | 0 | +18.45(+1.23%) |
Apr 26, 2012 | 1488 | 1513 | 1482 | 1499 | 0 | +1.47(+0.10%) |
Apr 25, 2012 | 1493 | 1528 | 1486 | 1498 | 0 | +7.63(+0.51%) |
Apr 24, 2012 | 1486 | 1506 | 1470 | 1490 | 0 | +1.36(+0.09%) |
Apr 23, 2012 | 1480 | 1499 | 1467 | 1489 | 0 | -11.50(-0.77%) |
Apr 20, 2012 | 1491 | 1509 | 1480 | 1500 | 0 | +13.17(+0.89%) |
Apr 19, 2012 | 1471 | 1512 | 1468 | 1487 | 0 | -4.52(-0.30%) |
Apr 18, 2012 | 1477 | 1508 | 1478 | 1491 | 0 | -5.65(-0.38%) |
Apr 17, 2012 | 1474 | 1513 | 1475 | 1497 | 0 | +22.19(+1.50%) |
Apr 16, 2012 | 1463 | 1494 | 1456 | 1475 | 0 | +1.84(+0.12%) |
Apr 13, 2012 | 1468 | 1492 | 1457 | 1473 | 0 | -8.21(-0.55%) |
Apr 12, 2012 | 1461 | 1489 | 1457 | 1481 | 0 | +15.07(+1.03%) |
Apr 11, 2012 | 1452 | 1478 | 1448 | 1466 | 0 | +22.65(+1.57%) |
Apr 10, 2012 | 1472 | 1487 | 1436 | 1444 | 0 | -29.69(-2.02%) |
Apr 09, 2012 | 1465 | 1485 | 1448 | 1473 | 0 | -17.04(-1.14%) |
Apr 05, 2012 | 1489 | 1507 | 1481 | 1490 | 0 | -5.23(-0.35%) |
Apr 04, 2012 | 1484 | 1506 | 1472 | 1495 | 0 | -6.52(-0.43%) |
Apr 03, 2012 | 1486 | 1512 | 1478 | 1502 | 0 | +17.78(+1.20%) |
Apr 02, 2012 | 1454 | 1494 | 1447 | 1484 | 0 | +18.47(+1.26%) |
Mar 30, 2012 | 1467 | 1485 | 1448 | 1466 | 0 | +5.20(+0.36%) |
Mar 29, 2012 | 1455 | 1476 | 1437 | 1461 | 0 | -3.31(-0.23%) |
Mar 28, 2012 | 1468 | 1483 | 1446 | 1464 | 0 | -13.70(-0.93%) |
Mar 27, 2012 | 1464 | 1494 | 1458 | 1478 | 0 | +7.56(+0.51%) |
Mar 26, 2012 | 1471 | 1488 | 1456 | 1470 | 0 | +4.32(+0.29%) |
Mar 23, 2012 | 1464 | 1477 | 1452 | 1466 | 0 | +0.30(+0.02%) |
Mar 22, 2012 | 1464 | 1482 | 1451 | 1465 | 0 | -13.56(-0.92%) |
Mar 21, 2012 | 1453 | 1496 | 1464 | 1479 | 0 | +5.59(+0.38%) |
Mar 20, 2012 | 1470 | 1488 | 1456 | 1473 | 0 | -8.86(-0.60%) |
Mar 19, 2012 | 1449 | 1496 | 1441 | 1482 | 0 | +32.72(+2.26%) |
Mar 16, 2012 | 1469 | 1479 | 1429 | 1449 | 0 | -23.54(-1.60%) |
Mar 15, 2012 | 1472 | 1494 | 1442 | 1473 | 0 | -1.60(-0.11%) |
Mar 14, 2012 | 1467 | 1493 | 1448 | 1475 | 0 | -3.34(-0.23%) |
Mar 13, 2012 | 1420 | 1489 | 1434 | 1478 | 0 | +50.33(+3.53%) |
Mar 12, 2012 | 1434 | 1448 | 1413 | 1428 | 0 | -7.55(-0.53%) |
Mar 09, 2012 | 1391 | 1450 | 1406 | 1435 | 0 | +18.67(+1.32%) |
Mar 08, 2012 | 1388 | 1429 | 1382 | 1417 | 0 | +28.29(+2.04%) |
Mar 07, 2012 | 1353 | 1395 | 1361 | 1388 | 0 | +26.70(+1.96%) |
Mar 06, 2012 | 1352 | 1384 | 1346 | 1362 | 0 | -17.01(-1.23%) |
Mar 05, 2012 | 1368 | 1398 | 1365 | 1379 | 0 | -6.38(-0.46%) |
Mar 02, 2012 | 1385 | 1418 | 1377 | 1385 | 0 | -10.53(-0.75%) |
Mar 01, 2012 | 1382 | 1414 | 1368 | 1395 | 0 | +16.73(+1.21%) |
Feb 29, 2012 | 1398 | 1420 | 1376 | 1379 | 0 | -24.24(-1.73%) |
Feb 28, 2012 | 1401 | 1428 | 1384 | 1403 | 0 | +0.44(+0.03%) |
Feb 27, 2012 | 1374 | 1420 | 1373 | 1403 | 0 | -10.73(-0.76%) |
Feb 24, 2012 | 1415 | 1435 | 1396 | 1413 | 0 | -2.07(-0.15%) |
Feb 23, 2012 | 1408 | 1431 | 1399 | 1415 | 0 | -2.32(-0.16%) |
Feb 22, 2012 | 1434 | 1445 | 1408 | 1418 | 0 | -19.97(-1.39%) |
Feb 21, 2012 | 1447 | 1471 | 1430 | 1438 | 0 | -12.57(-0.87%) |
Feb 17, 2012 | 1450 | 1450 | 1450 | 0 | +12.30(+0.86%) | |
Feb 16, 2012 | 1399 | 1447 | 1397 | 1438 | 0 | +27.29(+1.93%) |
Feb 15, 2012 | 1426 | 1442 | 1393 | 1411 | 0 | -2.33(-0.16%) |
Feb 14, 2012 | 1401 | 1416 | 1392 | 1413 | 0 | -0.96(-0.07%) |
Feb 13, 2012 | 1406 | 1430 | 1388 | 1414 | 0 | +14.80(+1.06%) |
Feb 10, 2012 | 1389 | 1410 | 1374 | 1399 | 0 | -7.48(-0.53%) |
Feb 09, 2012 | 1405 | 1416 | 1388 | 1407 | 0 | -0.16(-0.01%) |
Feb 08, 2012 | 1410 | 1424 | 1395 | 1407 | 0 | -4.76(-0.34%) |
Feb 07, 2012 | 1397 | 1428 | 1390 | 1411 | 0 | -3.56(-0.25%) |
Feb 06, 2012 | 1422 | 1438 | 1403 | 1415 | 0 | -19.16(-1.34%) |
Feb 03, 2012 | 1446 | 1468 | 1406 | 1434 | 0 | -7.47(-0.52%) |
Feb 02, 2012 | 1389 | 1454 | 1387 | 1442 | 0 | +59.69(+4.32%) |