Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1820 | 1843 | 1813 | 1843 | 448,000 | -1.39(-0.08%) |
May 30, 2012 | 1846 | 1847 | 1829 | 1845 | 417,000 | -5.05(-0.27%) |
May 29, 2012 | 1822 | 1852 | 1818 | 1850 | 328,000 | +25.74(+1.41%) |
May 28, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 27, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 26, 2012 | 1819 | 1832 | 1816 | 1824 | 0 | +0.00(+0.00%) |
May 25, 2012 | 1819 | 1832 | 1816 | 1824 | 386,400 | +9.70(+0.53%) |
May 24, 2012 | 1807 | 1817 | 1801 | 1814 | 408,000 | +5.85(+0.32%) |
May 23, 2012 | 1815 | 1815 | 1796 | 1809 | 447,600 | -20.07(-1.10%) |
May 22, 2012 | 1826 | 1831 | 1814 | 1829 | 428,400 | +29.56(+1.64%) |
May 21, 2012 | 1801 | 1804 | 1788 | 1799 | 414,200 | +16.67(+0.94%) |
May 20, 2012 | 1814 | 1814 | 1779 | 1782 | 0 | +0.00(+0.00%) |
May 19, 2012 | 1814 | 1814 | 1779 | 1782 | 0 | +0.00(+0.00%) |
May 18, 2012 | 1814 | 1814 | 1779 | 1782 | 547,800 | -62.78(-3.40%) |
May 17, 2012 | 1843 | 1856 | 1833 | 1845 | 444,200 | +4.71(+0.26%) |
May 16, 2012 | 1887 | 1889 | 1840 | 1841 | 426,200 | -58.43(-3.08%) |
May 15, 2012 | 1898 | 1905 | 1882 | 1899 | 524,600 | -14.77(-0.77%) |
May 14, 2012 | 1917 | 1922 | 1900 | 1914 | 399,000 | -3.40(-0.18%) |
May 13, 2012 | 1939 | 1939 | 1916 | 1917 | 0 | +0.00(+0.00%) |
May 12, 2012 | 1939 | 1939 | 1916 | 1917 | 0 | +0.00(+0.00%) |
May 11, 2012 | 1939 | 1939 | 1916 | 1917 | 536,000 | -27.80(-1.43%) |
May 10, 2012 | 1945 | 1952 | 1937 | 1945 | 425,000 | -5.36(-0.27%) |
May 09, 2012 | 1958 | 1962 | 1945 | 1950 | 468,000 | -16.72(-0.85%) |
May 08, 2012 | 1967 | 1970 | 1961 | 1967 | 492,600 | +10.57(+0.54%) |
May 07, 2012 | 1956 | 1961 | 1952 | 1956 | 533,600 | -32.71(-1.64%) |
May 06, 2012 | 1987 | 1992 | 1982 | 1989 | 0 | +0.00(+0.00%) |
May 05, 2012 | 1987 | 1992 | 1982 | 1989 | 0 | +0.00(+0.00%) |
May 04, 2012 | 1987 | 1992 | 1982 | 1989 | 608,800 | -5.96(-0.30%) |
May 03, 2012 | 1996 | 1999 | 1990 | 1995 | 685,800 | -3.96(-0.20%) |
May 02, 2012 | 1994 | 2001 | 1990 | 1999 | 653,000 | +17.08(+0.86%) |