Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2027 | 2032 | 1961 | 1981 | 0 | -39.86(-1.97%) |
May 30, 2012 | 2036 | 2046 | 2002 | 2021 | 0 | -30.64(-1.49%) |
May 29, 2012 | 2002 | 2067 | 2018 | 2051 | 0 | +36.42(+1.81%) |
May 25, 2012 | 2015 | 2015 | 2015 | 0 | -39.55(-1.92%) | |
May 24, 2012 | 1991 | 2065 | 1987 | 2055 | 0 | -139.36(-6.35%) |
May 23, 2012 | 2148 | 2201 | 2128 | 2194 | 0 | +19.18(+0.88%) |
May 22, 2012 | 2157 | 2222 | 2157 | 2175 | 0 | +11.57(+0.53%) |
May 21, 2012 | 2155 | 2172 | 2126 | 2163 | 0 | +20.85(+0.97%) |
May 18, 2012 | 2111 | 2171 | 2119 | 2142 | 0 | +17.66(+0.83%) |
May 17, 2012 | 2169 | 2198 | 2124 | 2125 | 0 | -69.88(-3.18%) |
May 16, 2012 | 2149 | 2236 | 2166 | 2195 | 0 | +32.34(+1.50%) |
May 15, 2012 | 2155 | 2196 | 2151 | 2162 | 0 | -11.16(-0.51%) |
May 14, 2012 | 2156 | 2206 | 2168 | 2173 | 0 | -47.79(-2.15%) |
May 11, 2012 | 2209 | 2254 | 2218 | 2221 | 0 | -23.42(-1.04%) |
May 10, 2012 | 2256 | 2293 | 2236 | 2245 | 0 | -16.82(-0.74%) |
May 09, 2012 | 2238 | 2281 | 2218 | 2261 | 0 | -9.10(-0.40%) |
May 08, 2012 | 2285 | 2286 | 2203 | 2271 | 0 | -38.90(-1.68%) |
May 07, 2012 | 2292 | 2332 | 2299 | 2309 | 0 | -6.71(-0.29%) |
May 04, 2012 | 2350 | 2375 | 2310 | 2316 | 0 | -65.60(-2.75%) |
May 03, 2012 | 2392 | 2421 | 2369 | 2382 | 0 | -21.49(-0.89%) |
May 02, 2012 | 2377 | 2418 | 2378 | 2403 | 0 | -10.64(-0.44%) |
May 01, 2012 | 2387 | 2441 | 2389 | 2414 | 0 | +7.03(+0.29%) |
Apr 30, 2012 | 2429 | 2453 | 2395 | 2407 | 0 | -37.28(-1.53%) |
Apr 27, 2012 | 2415 | 2456 | 2413 | 2444 | 0 | +25.71(+1.06%) |
Apr 26, 2012 | 2379 | 2429 | 2390 | 2418 | 0 | +10.35(+0.43%) |
Apr 25, 2012 | 2334 | 2410 | 2343 | 2408 | 0 | +85.47(+3.68%) |
Apr 24, 2012 | 2330 | 2354 | 2306 | 2323 | 0 | -34.11(-1.45%) |
Apr 23, 2012 | 2311 | 2362 | 2311 | 2357 | 0 | -4.89(-0.21%) |
Apr 20, 2012 | 2320 | 2376 | 2335 | 2362 | 0 | +32.24(+1.38%) |
Apr 19, 2012 | 2340 | 2366 | 2310 | 2329 | 0 | -12.95(-0.55%) |
Apr 18, 2012 | 2344 | 2364 | 2332 | 2342 | 0 | -22.03(-0.93%) |
Apr 17, 2012 | 2333 | 2379 | 2333 | 2364 | 0 | +13.67(+0.58%) |
Apr 16, 2012 | 2355 | 2371 | 2325 | 2351 | 0 | +9.07(+0.39%) |
Apr 13, 2012 | 2370 | 2384 | 2340 | 2342 | 0 | -34.54(-1.45%) |
Apr 12, 2012 | 2348 | 2377 | 2344 | 2376 | 0 | +26.19(+1.11%) |
Apr 11, 2012 | 2344 | 2367 | 2332 | 2350 | 0 | +32.47(+1.40%) |
Apr 10, 2012 | 2363 | 2376 | 2305 | 2317 | 0 | -46.31(-1.96%) |
Apr 09, 2012 | 2341 | 2378 | 2311 | 2364 | 0 | -13.15(-0.55%) |
Apr 05, 2012 | 2366 | 2419 | 2359 | 2377 | 0 | -24.47(-1.02%) |
Apr 04, 2012 | 2383 | 2411 | 2374 | 2401 | 0 | +2.67(+0.11%) |
Apr 03, 2012 | 2459 | 2467 | 2391 | 2399 | 0 | -68.49(-2.78%) |
Apr 02, 2012 | 2437 | 2487 | 2429 | 2467 | 0 | +24.56(+1.01%) |
Mar 30, 2012 | 2457 | 2480 | 2419 | 2443 | 0 | +1.26(+0.05%) |
Mar 29, 2012 | 2459 | 2467 | 2434 | 2441 | 0 | -34.95(-1.41%) |
Mar 28, 2012 | 2525 | 2532 | 2459 | 2476 | 0 | -55.87(-2.21%) |
Mar 27, 2012 | 2557 | 2566 | 2529 | 2532 | 0 | -25.10(-0.98%) |
Mar 26, 2012 | 2492 | 2560 | 2485 | 2557 | 0 | +35.03(+1.39%) |
Mar 23, 2012 | 2556 | 2558 | 2495 | 2522 | 0 | -33.90(-1.33%) |
Mar 22, 2012 | 2551 | 2572 | 2531 | 2556 | 0 | -15.80(-0.61%) |
Mar 21, 2012 | 2569 | 2597 | 2560 | 2572 | 0 | -13.22(-0.51%) |
Mar 20, 2012 | 2549 | 2624 | 2537 | 2585 | 0 | +152.04(+6.25%) |
Mar 19, 2012 | 2413 | 2444 | 2384 | 2433 | 0 | +21.05(+0.87%) |
Mar 16, 2012 | 2441 | 2444 | 2394 | 2412 | 0 | -31.10(-1.27%) |
Mar 15, 2012 | 2483 | 2484 | 2433 | 2443 | 0 | -40.46(-1.63%) |
Mar 14, 2012 | 2496 | 2511 | 2470 | 2484 | 0 | -9.22(-0.37%) |
Mar 13, 2012 | 2456 | 2498 | 2451 | 2493 | 0 | +46.24(+1.89%) |
Mar 12, 2012 | 2449 | 2464 | 2430 | 2447 | 0 | +7.43(+0.30%) |
Mar 09, 2012 | 2450 | 2466 | 2429 | 2439 | 0 | -2.50(-0.10%) |
Mar 08, 2012 | 2414 | 2454 | 2407 | 2442 | 0 | +38.40(+1.60%) |
Mar 07, 2012 | 2395 | 2417 | 2377 | 2403 | 0 | +26.69(+1.12%) |
Mar 06, 2012 | 2382 | 2388 | 2341 | 2377 | 0 | -35.41(-1.47%) |
Mar 05, 2012 | 2419 | 2429 | 2386 | 2412 | 0 | +14.43(+0.60%) |
Mar 02, 2012 | 2364 | 2410 | 2355 | 2398 | 0 | +28.62(+1.21%) |