Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3763 | 3768 | 3703 | 3742 | 0 | -11.66(-0.31%) |
May 30, 2012 | 3692 | 3760 | 3674 | 3753 | 0 | +41.79(+1.13%) |
May 29, 2012 | 3702 | 3725 | 3667 | 3712 | 0 | +64.60(+1.77%) |
May 25, 2012 | 3647 | 3647 | 3647 | 0 | -18.75(-0.51%) | |
May 24, 2012 | 3732 | 3738 | 3639 | 3666 | 0 | -33.10(-0.89%) |
May 23, 2012 | 3622 | 3720 | 3589 | 3699 | 0 | +54.23(+1.49%) |
May 22, 2012 | 3722 | 3752 | 3613 | 3645 | 0 | -25.54(-0.70%) |
May 21, 2012 | 3501 | 3672 | 3496 | 3670 | 0 | +195.08(+5.61%) |
May 18, 2012 | 3501 | 3560 | 3423 | 3475 | 0 | -0.73(-0.02%) |
May 17, 2012 | 3571 | 3588 | 3476 | 3476 | 0 | -100.22(-2.80%) |
May 16, 2012 | 3630 | 3648 | 3545 | 3576 | 0 | -47.98(-1.32%) |
May 15, 2012 | 3677 | 3690 | 3615 | 3624 | 0 | -32.62(-0.89%) |
May 14, 2012 | 3682 | 3716 | 3650 | 3657 | 0 | -52.62(-1.42%) |
May 11, 2012 | 3700 | 3760 | 3695 | 3709 | 0 | -25.25(-0.68%) |
May 10, 2012 | 3761 | 3771 | 3721 | 3735 | 0 | +6.94(+0.19%) |
May 09, 2012 | 3692 | 3758 | 3672 | 3728 | 0 | +5.75(+0.15%) |
May 08, 2012 | 3731 | 3743 | 3661 | 3722 | 0 | -9.38(-0.25%) |
May 07, 2012 | 3680 | 3753 | 3677 | 3731 | 0 | +26.45(+0.71%) |
May 04, 2012 | 3781 | 3790 | 3704 | 3705 | 0 | -108.09(-2.83%) |
May 03, 2012 | 3867 | 3874 | 3803 | 3813 | 0 | -25.26(-0.66%) |
May 02, 2012 | 3803 | 3850 | 3793 | 3838 | 0 | +21.33(+0.56%) |
May 01, 2012 | 3834 | 3910 | 3810 | 3817 | 0 | -11.16(-0.29%) |
Apr 30, 2012 | 3914 | 3919 | 3821 | 3828 | 0 | -118.50(-3.00%) |
Apr 27, 2012 | 3961 | 3968 | 3930 | 3946 | 0 | -30.31(-0.76%) |
Apr 26, 2012 | 4015 | 4021 | 3939 | 3977 | 0 | -13.02(-0.33%) |
Apr 25, 2012 | 4024 | 4040 | 3963 | 3990 | 0 | +312.28(+8.49%) |
Apr 24, 2012 | 3692 | 3724 | 3643 | 3678 | 0 | -70.14(-1.87%) |
Apr 23, 2012 | 3740 | 3775 | 3652 | 3748 | 0 | -8.67(-0.23%) |
Apr 20, 2012 | 3872 | 3893 | 3738 | 3756 | 0 | -89.94(-2.34%) |
Apr 19, 2012 | 3925 | 3957 | 3826 | 3846 | 0 | -130.14(-3.27%) |
Apr 18, 2012 | 4011 | 4052 | 3941 | 3976 | 0 | -11.05(-0.28%) |
Apr 17, 2012 | 3794 | 3990 | 3749 | 3987 | 0 | +186.98(+4.92%) |
Apr 16, 2012 | 3988 | 3990 | 3787 | 3800 | 0 | -155.98(-3.94%) |
Apr 13, 2012 | 4075 | 4080 | 3945 | 3956 | 0 | -111.00(-2.73%) |
Apr 12, 2012 | 4081 | 4121 | 4052 | 4067 | 0 | -21.23(-0.52%) |
Apr 11, 2012 | 4152 | 4157 | 4070 | 4089 | 0 | -13.88(-0.34%) |
Apr 10, 2012 | 4177 | 4205 | 4086 | 4103 | 0 | -48.13(-1.16%) |
Apr 09, 2012 | 4088 | 4174 | 4081 | 4151 | 0 | +12.69(+0.31%) |
Apr 05, 2012 | 4094 | 4145 | 4072 | 4138 | 0 | +58.68(+1.44%) |
Apr 04, 2012 | 4080 | 4090 | 4032 | 4079 | 0 | -32.95(-0.80%) |
Apr 03, 2012 | 4099 | 4132 | 4068 | 4112 | 0 | +64.65(+1.60%) |
Apr 02, 2012 | 3940 | 4049 | 3931 | 4048 | 0 | +120.81(+3.08%) |
Mar 30, 2012 | 3985 | 3998 | 3916 | 3927 | 0 | -64.22(-1.61%) |
Mar 29, 2012 | 4008 | 4033 | 3972 | 3991 | 0 | -47.30(-1.17%) |
Mar 28, 2012 | 4044 | 4065 | 3991 | 4038 | 0 | +17.84(+0.44%) |
Mar 27, 2012 | 3970 | 4033 | 3967 | 4020 | 0 | +46.20(+1.16%) |
Mar 26, 2012 | 3929 | 3976 | 3899 | 3974 | 0 | +70.68(+1.81%) |
Mar 23, 2012 | 3935 | 3944 | 3892 | 3904 | 0 | -26.89(-0.68%) |
Mar 22, 2012 | 3922 | 3964 | 3906 | 3930 | 0 | -22.02(-0.56%) |
Mar 21, 2012 | 3954 | 3998 | 3943 | 3953 | 0 | -20.83(-0.52%) |
Mar 20, 2012 | 3934 | 3981 | 3824 | 3973 | 0 | +27.78(+0.70%) |
Mar 19, 2012 | 3928 | 3951 | 3869 | 3946 | 0 | +97.48(+2.53%) |
Mar 16, 2012 | 3843 | 3872 | 3799 | 3848 | 0 | +4.12(+0.11%) |
Mar 15, 2012 | 3931 | 3935 | 3799 | 3844 | 0 | -25.80(-0.67%) |
Mar 14, 2012 | 3796 | 3902 | 3779 | 3870 | 0 | +135.67(+3.63%) |
Mar 13, 2012 | 3667 | 3735 | 3654 | 3734 | 0 | +103.21(+2.84%) |
Mar 12, 2012 | 3611 | 3631 | 3597 | 3631 | 0 | +42.77(+1.19%) |
Mar 09, 2012 | 3586 | 3608 | 3574 | 3588 | 0 | +16.40(+0.46%) |
Mar 08, 2012 | 3525 | 3579 | 3509 | 3572 | 0 | +72.69(+2.08%) |
Mar 07, 2012 | 3535 | 3544 | 3451 | 3499 | 0 | +4.94(+0.14%) |
Mar 06, 2012 | 3454 | 3518 | 3405 | 3494 | 0 | -21.60(-0.61%) |
Mar 05, 2012 | 3594 | 3609 | 3470 | 3516 | 0 | -77.63(-2.16%) |
Mar 02, 2012 | 3587 | 3605 | 3575 | 3593 | 0 | +4.17(+0.12%) |