Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2370 | 2383 | 2362 | 2372 | 77,800 | -12.44(-0.52%) |
May 30, 2012 | 2385 | 2392 | 2378 | 2385 | 89,800 | -4.97(-0.21%) |
May 29, 2012 | 2361 | 2393 | 2358 | 2390 | 117,200 | +28.27(+1.20%) |
May 28, 2012 | 2325 | 2362 | 2309 | 2361 | 95,000 | +27.82(+1.19%) |
May 27, 2012 | 2351 | 2356 | 2327 | 2334 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2351 | 2356 | 2327 | 2334 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2351 | 2356 | 2327 | 2334 | 74,000 | -17.42(-0.74%) |
May 24, 2012 | 2360 | 2373 | 2345 | 2351 | 79,200 | -12.47(-0.53%) |
May 23, 2012 | 2369 | 2378 | 2351 | 2363 | 84,200 | -9.87(-0.42%) |
May 22, 2012 | 2356 | 2374 | 2355 | 2373 | 76,800 | +25.01(+1.07%) |
May 21, 2012 | 2344 | 2360 | 2330 | 2348 | 74,800 | +3.78(+0.16%) |
May 20, 2012 | 2365 | 2370 | 2338 | 2345 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2365 | 2370 | 2338 | 2345 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2365 | 2370 | 2338 | 2345 | 89,600 | -34.37(-1.44%) |
May 17, 2012 | 2347 | 2383 | 2342 | 2379 | 86,800 | +32.70(+1.39%) |
May 16, 2012 | 2369 | 2372 | 2344 | 2346 | 76,800 | -28.65(-1.21%) |
May 15, 2012 | 2367 | 2377 | 2355 | 2375 | 78,000 | -5.89(-0.25%) |
May 14, 2012 | 2408 | 2411 | 2378 | 2381 | 90,600 | -14.25(-0.59%) |
May 13, 2012 | 2406 | 2416 | 2393 | 2395 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2406 | 2416 | 2393 | 2395 | 0 | +0.00(+0.00%) |
May 11, 2012 | 2406 | 2416 | 2393 | 2395 | 74,800 | -15.25(-0.63%) |
May 10, 2012 | 2410 | 2419 | 2402 | 2410 | 81,600 | +1.64(+0.07%) |
May 09, 2012 | 2432 | 2432 | 2408 | 2409 | 98,000 | -40.29(-1.65%) |
May 08, 2012 | 2452 | 2452 | 2431 | 2449 | 104,800 | -3.07(-0.13%) |
May 07, 2012 | 2442 | 2452 | 2433 | 2452 | 108,800 | -0.06(-0.00%) |
May 06, 2012 | 2437 | 2454 | 2428 | 2452 | 0 | +0.00(+0.00%) |
May 05, 2012 | 2437 | 2454 | 2428 | 2452 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2437 | 2454 | 2428 | 2452 | 102,200 | +11.93(+0.49%) |
May 03, 2012 | 2434 | 2442 | 2428 | 2440 | 102,200 | +1.64(+0.07%) |
May 02, 2012 | 2421 | 2446 | 2408 | 2438 | 128,000 | +42.12(+1.76%) |
May 01, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 2402 | 2408 | 2394 | 2396 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 2402 | 2408 | 2394 | 2396 | 91,200 | -8.38(-0.35%) |
Apr 26, 2012 | 2409 | 2415 | 2393 | 2405 | 115,600 | -2.11(-0.09%) |
Apr 25, 2012 | 2382 | 2411 | 2377 | 2407 | 131,000 | +17.98(+0.75%) |
Apr 24, 2012 | 2380 | 2416 | 2350 | 2389 | 133,800 | +0.24(+0.01%) |
Apr 23, 2012 | 2404 | 2412 | 2383 | 2389 | 123,000 | -18.27(-0.76%) |
Apr 22, 2012 | 2375 | 2407 | 2372 | 2407 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 2375 | 2407 | 2372 | 2407 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 2375 | 2407 | 2372 | 2407 | 115,600 | +28.23(+1.19%) |
Apr 19, 2012 | 2379 | 2387 | 2369 | 2379 | 94,200 | -2.22(-0.09%) |
Apr 18, 2012 | 2341 | 2384 | 2338 | 2381 | 108,600 | +45.86(+1.96%) |
Apr 17, 2012 | 2355 | 2363 | 2333 | 2335 | 84,600 | -22.04(-0.94%) |
Apr 16, 2012 | 2346 | 2364 | 2342 | 2357 | 85,400 | -2.13(-0.09%) |
Apr 15, 2012 | 2352 | 2370 | 2347 | 2359 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 2352 | 2370 | 2347 | 2359 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 2352 | 2370 | 2347 | 2359 | 98,800 | +8.30(+0.35%) |
Apr 12, 2012 | 2310 | 2351 | 2308 | 2351 | 97,600 | +41.93(+1.82%) |
Apr 11, 2012 | 2287 | 2319 | 2280 | 2309 | 75,200 | +3.07(+0.13%) |
Apr 10, 2012 | 2281 | 2306 | 2259 | 2306 | 67,400 | +20.08(+0.88%) |
Apr 09, 2012 | 2300 | 2305 | 2284 | 2286 | 59,800 | -20.77(-0.90%) |
Apr 06, 2012 | 2299 | 2310 | 2292 | 2307 | 72,200 | +4.31(+0.19%) |
Apr 05, 2012 | 2258 | 2304 | 2251 | 2302 | 80,200 | +39.45(+1.74%) |
Apr 04, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 03, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 02, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Apr 01, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 2256 | 2266 | 2246 | 2263 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 2256 | 2266 | 2246 | 2263 | 62,000 | +10.63(+0.47%) |
Mar 29, 2012 | 2277 | 2281 | 2242 | 2252 | 74,200 | -32.72(-1.43%) |
Mar 28, 2012 | 2341 | 2341 | 2281 | 2285 | 83,600 | -62.30(-2.65%) |
Mar 27, 2012 | 2359 | 2364 | 2344 | 2347 | 60,800 | -3.42(-0.15%) |
Mar 26, 2012 | 2349 | 2358 | 2339 | 2351 | 55,400 | +1.06(+0.05%) |
Mar 25, 2012 | 2369 | 2371 | 2342 | 2350 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 2369 | 2371 | 2342 | 2350 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 2369 | 2371 | 2342 | 2350 | 76,800 | -26.23(-1.10%) |
Mar 22, 2012 | 2377 | 2386 | 2364 | 2376 | 79,400 | -2.43(-0.10%) |
Mar 21, 2012 | 2385 | 2397 | 2361 | 2378 | 95,600 | +1.36(+0.06%) |
Mar 20, 2012 | 2408 | 2408 | 2376 | 2377 | 98,000 | -33.34(-1.38%) |
Mar 19, 2012 | 2401 | 2412 | 2384 | 2410 | 102,200 | +5.44(+0.23%) |
Mar 18, 2012 | 2378 | 2406 | 2368 | 2405 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 2378 | 2406 | 2368 | 2405 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 2378 | 2406 | 2368 | 2405 | 103,600 | +30.97(+1.30%) |
Mar 15, 2012 | 2388 | 2404 | 2366 | 2374 | 120,000 | -17.46(-0.73%) |
Mar 14, 2012 | 2465 | 2476 | 2383 | 2391 | 179,800 | -64.56(-2.63%) |
Mar 13, 2012 | 2433 | 2457 | 2429 | 2456 | 104,600 | +20.93(+0.86%) |
Mar 12, 2012 | 2439 | 2441 | 2421 | 2435 | 106,200 | -4.60(-0.19%) |
Mar 11, 2012 | 2426 | 2441 | 2415 | 2439 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 2426 | 2441 | 2415 | 2439 | 100,600 | +19.18(+0.79%) |
Mar 09, 2012 | 2401 | 2427 | 2401 | 2420 | 96,800 | +25.49(+1.06%) |
Mar 08, 2012 | 2391 | 2414 | 2389 | 2395 | 94,800 | -15.66(-0.65%) |
Mar 07, 2012 | 2440 | 2442 | 2406 | 2410 | 103,800 | -34.55(-1.41%) |
Mar 06, 2012 | 2465 | 2470 | 2442 | 2445 | 112,600 | +0.00(+0.00%) |
Mar 05, 2012 | 2465 | 2470 | 2442 | 2445 | 0 | -15.69(-0.64%) |
Mar 04, 2012 | 2430 | 2461 | 2430 | 2461 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 2430 | 2461 | 2430 | 2461 | 103,200 | +34.58(+1.43%) |
Mar 02, 2012 | 2419 | 2438 | 2418 | 2426 | 75,000 | -2.38(-0.10%) |