Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1310 | 1327 | 1301 | 1318 | 0 | +8.79(+0.67%) |
May 30, 2012 | 1323 | 1327 | 1306 | 1310 | 0 | -24.73(-1.85%) |
May 29, 2012 | 1332 | 1342 | 1324 | 1334 | 0 | +4.41(+0.33%) |
May 28, 2012 | 1330 | 1342 | 1324 | 1330 | 0 | -0.39(-0.03%) |
May 25, 2012 | 1330 | 1342 | 1324 | 1330 | 0 | -3.17(-0.24%) |
May 24, 2012 | 1329 | 1339 | 1316 | 1333 | 0 | +3.08(+0.23%) |
May 23, 2012 | 1318 | 1334 | 1307 | 1330 | 0 | +3.84(+0.29%) |
May 22, 2012 | 1329 | 1341 | 1317 | 1326 | 0 | +0.64(+0.05%) |
May 21, 2012 | 1317 | 1331 | 1310 | 1326 | 0 | +12.42(+0.95%) |
May 18, 2012 | 1334 | 1337 | 1308 | 1313 | 0 | -9.87(-0.75%) |
May 17, 2012 | 1342 | 1348 | 1320 | 1323 | 0 | -21.20(-1.58%) |
May 16, 2012 | 1361 | 1369 | 1342 | 1344 | 0 | -12.13(-0.89%) |
May 15, 2012 | 1362 | 1372 | 1351 | 1357 | 0 | -3.12(-0.23%) |
May 14, 2012 | 1365 | 1375 | 1355 | 1360 | 0 | -23.35(-1.69%) |
May 11, 2012 | 1370 | 1394 | 1366 | 1383 | 0 | -1.06(-0.08%) |
May 10, 2012 | 1383 | 1394 | 1376 | 1384 | 0 | +9.83(+0.72%) |
May 09, 2012 | 1365 | 1383 | 1355 | 1374 | 0 | -8.26(-0.60%) |
May 08, 2012 | 1375 | 1388 | 1365 | 1383 | 0 | -2.33(-0.17%) |
May 07, 2012 | 1373 | 1392 | 1367 | 1385 | 0 | -7.99(-0.57%) |
May 04, 2012 | 1392 | 1408 | 1385 | 1393 | 0 | -11.00(-0.78%) |
May 03, 2012 | 1399 | 1418 | 1397 | 1404 | 0 | +3.48(+0.25%) |
May 02, 2012 | 1387 | 1406 | 1387 | 1400 | 0 | -3.84(-0.27%) |
May 01, 2012 | 1387 | 1419 | 1392 | 1404 | 0 | +9.33(+0.67%) |
Apr 30, 2012 | 1398 | 1406 | 1386 | 1395 | 0 | -4.64(-0.33%) |
Apr 27, 2012 | 1405 | 1410 | 1389 | 1400 | 0 | -0.56(-0.04%) |
Apr 26, 2012 | 1379 | 1405 | 1376 | 1400 | 0 | +12.15(+0.88%) |
Apr 25, 2012 | 1383 | 1394 | 1374 | 1388 | 0 | +16.56(+1.21%) |
Apr 24, 2012 | 1359 | 1378 | 1357 | 1371 | 0 | +8.80(+0.65%) |
Apr 23, 2012 | 1354 | 1367 | 1345 | 1363 | 0 | -12.81(-0.93%) |
Apr 20, 2012 | 1377 | 1388 | 1367 | 1375 | 0 | +5.79(+0.42%) |
Apr 19, 2012 | 1362 | 1382 | 1355 | 1370 | 0 | +11.27(+0.83%) |
Apr 18, 2012 | 1361 | 1370 | 1351 | 1358 | 0 | -10.98(-0.80%) |
Apr 17, 2012 | 1363 | 1378 | 1356 | 1369 | 0 | +16.73(+1.24%) |
Apr 16, 2012 | 1345 | 1358 | 1338 | 1353 | 0 | +14.21(+1.06%) |
Apr 13, 2012 | 1356 | 1362 | 1337 | 1338 | 0 | -26.79(-1.96%) |
Apr 12, 2012 | 1347 | 1368 | 1342 | 1365 | 0 | +16.44(+1.22%) |
Apr 11, 2012 | 1351 | 1358 | 1339 | 1349 | 0 | +11.75(+0.88%) |
Apr 10, 2012 | 1351 | 1358 | 1334 | 1337 | 0 | -17.50(-1.29%) |
Apr 09, 2012 | 1351 | 1361 | 1346 | 1354 | 0 | -14.59(-1.07%) |
Apr 05, 2012 | 1364 | 1378 | 1360 | 1369 | 0 | -6.99(-0.51%) |
Apr 04, 2012 | 1372 | 1385 | 1364 | 1376 | 0 | -14.85(-1.07%) |
Apr 03, 2012 | 1399 | 1408 | 1378 | 1391 | 0 | -9.06(-0.65%) |
Apr 02, 2012 | 1384 | 1409 | 1380 | 1400 | 0 | +14.04(+1.01%) |
Mar 30, 2012 | 1388 | 1396 | 1378 | 1386 | 0 | +1.33(+0.10%) |
Mar 29, 2012 | 1380 | 1389 | 1372 | 1385 | 0 | -8.39(-0.60%) |
Mar 28, 2012 | 1392 | 1403 | 1380 | 1393 | 0 | +0.63(+0.05%) |
Mar 27, 2012 | 1401 | 1407 | 1391 | 1392 | 0 | -9.55(-0.68%) |
Mar 26, 2012 | 1388 | 1406 | 1385 | 1402 | 0 | +23.94(+1.74%) |
Mar 23, 2012 | 1369 | 1382 | 1362 | 1378 | 0 | +8.15(+0.59%) |
Mar 22, 2012 | 1369 | 1381 | 1362 | 1370 | 0 | -13.79(-1.00%) |
Mar 21, 2012 | 1392 | 1398 | 1379 | 1384 | 0 | -8.36(-0.60%) |
Mar 20, 2012 | 1381 | 1399 | 1379 | 1392 | 0 | -4.77(-0.34%) |
Mar 19, 2012 | 1387 | 1405 | 1382 | 1397 | 0 | +11.20(+0.81%) |
Mar 16, 2012 | 1394 | 1402 | 1381 | 1386 | 0 | -3.61(-0.26%) |
Mar 15, 2012 | 1380 | 1393 | 1373 | 1389 | 0 | +11.92(+0.87%) |
Mar 14, 2012 | 1378 | 1388 | 1368 | 1377 | 0 | -1.76(-0.13%) |
Mar 13, 2012 | 1359 | 1381 | 1354 | 1379 | 0 | +24.08(+1.78%) |
Mar 12, 2012 | 1350 | 1361 | 1346 | 1355 | 0 | +3.98(+0.29%) |
Mar 09, 2012 | 1324 | 1356 | 1338 | 1351 | 0 | +7.64(+0.57%) |
Mar 08, 2012 | 1324 | 1350 | 1329 | 1343 | 0 | +9.86(+0.74%) |
Mar 07, 2012 | 1310 | 1338 | 1319 | 1333 | 0 | +7.21(+0.54%) |
Mar 06, 2012 | 1324 | 1347 | 1323 | 1326 | 0 | -32.88(-2.42%) |
Mar 05, 2012 | 1349 | 1364 | 1342 | 1359 | 0 | +5.30(+0.39%) |
Mar 02, 2012 | 1359 | 1366 | 1346 | 1354 | 0 | -8.75(-0.64%) |