Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1707 | 1713 | 1683 | 1694 | 0 | -13.58(-0.80%) |
May 30, 2012 | 1708 | 1717 | 1695 | 1708 | 0 | -14.70(-0.85%) |
May 29, 2012 | 1718 | 1734 | 1704 | 1723 | 0 | +21.09(+1.24%) |
May 25, 2012 | 1701 | 1701 | 1701 | 0 | -13.85(-0.81%) | |
May 24, 2012 | 1725 | 1733 | 1699 | 1715 | 0 | -7.88(-0.46%) |
May 23, 2012 | 1723 | 1734 | 1693 | 1723 | 0 | -13.72(-0.79%) |
May 22, 2012 | 1748 | 1756 | 1722 | 1737 | 0 | -14.44(-0.82%) |
May 21, 2012 | 1713 | 1755 | 1711 | 1751 | 0 | +32.48(+1.89%) |
May 18, 2012 | 1765 | 1774 | 1711 | 1719 | 0 | -41.34(-2.35%) |
May 17, 2012 | 1782 | 1794 | 1758 | 1760 | 0 | -13.00(-0.73%) |
May 16, 2012 | 1776 | 1790 | 1753 | 1773 | 0 | +8.67(+0.49%) |
May 15, 2012 | 1774 | 1790 | 1754 | 1765 | 0 | -8.98(-0.51%) |
May 14, 2012 | 1775 | 1791 | 1768 | 1774 | 0 | -18.61(-1.04%) |
May 11, 2012 | 1781 | 1816 | 1775 | 1792 | 0 | +5.72(+0.32%) |
May 10, 2012 | 1790 | 1799 | 1772 | 1786 | 0 | +4.29(+0.24%) |
May 09, 2012 | 1759 | 1793 | 1750 | 1782 | 0 | +5.30(+0.30%) |
May 08, 2012 | 1768 | 1791 | 1752 | 1777 | 0 | +0.43(+0.02%) |
May 07, 2012 | 1764 | 1787 | 1760 | 1776 | 0 | -0.09(-0.01%) |
May 04, 2012 | 1803 | 1810 | 1774 | 1776 | 0 | -43.64(-2.40%) |
May 03, 2012 | 1823 | 1829 | 1812 | 1820 | 0 | +2.74(+0.15%) |
May 02, 2012 | 1812 | 1823 | 1804 | 1817 | 0 | -4.39(-0.24%) |
May 01, 2012 | 1822 | 1841 | 1815 | 1822 | 0 | -0.65(-0.04%) |
Apr 30, 2012 | 1830 | 1838 | 1814 | 1822 | 0 | -10.00(-0.55%) |
Apr 27, 2012 | 1837 | 1843 | 1824 | 1832 | 0 | -5.22(-0.28%) |
Apr 26, 2012 | 1833 | 1845 | 1824 | 1838 | 0 | +2.99(+0.16%) |
Apr 25, 2012 | 1818 | 1841 | 1815 | 1835 | 0 | +19.44(+1.07%) |
Apr 24, 2012 | 1822 | 1843 | 1808 | 1815 | 0 | -3.11(-0.17%) |
Apr 23, 2012 | 1820 | 1833 | 1807 | 1818 | 0 | -9.10(-0.50%) |
Apr 20, 2012 | 1827 | 1858 | 1814 | 1827 | 0 | +47.19(+2.65%) |
Apr 19, 2012 | 1792 | 1823 | 1777 | 1780 | 0 | -13.71(-0.76%) |
Apr 18, 2012 | 1800 | 1806 | 1785 | 1794 | 0 | -13.15(-0.73%) |
Apr 17, 2012 | 1800 | 1822 | 1796 | 1807 | 0 | +17.02(+0.95%) |
Apr 16, 2012 | 1806 | 1814 | 1774 | 1790 | 0 | -10.97(-0.61%) |
Apr 13, 2012 | 1829 | 1841 | 1797 | 1801 | 0 | -35.18(-1.92%) |
Apr 12, 2012 | 1809 | 1841 | 1805 | 1836 | 0 | +39.35(+2.19%) |
Apr 11, 2012 | 1798 | 1804 | 1788 | 1797 | 0 | +5.57(+0.31%) |
Apr 10, 2012 | 1820 | 1826 | 1783 | 1791 | 0 | -27.09(-1.49%) |
Apr 09, 2012 | 1820 | 1834 | 1808 | 1818 | 0 | -16.77(-0.91%) |
Apr 05, 2012 | 1822 | 1844 | 1814 | 1835 | 0 | +8.04(+0.44%) |
Apr 04, 2012 | 1847 | 1849 | 1817 | 1827 | 0 | -34.56(-1.86%) |
Apr 03, 2012 | 1873 | 1877 | 1847 | 1862 | 0 | -17.37(-0.92%) |
Apr 02, 2012 | 1870 | 1886 | 1853 | 1879 | 0 | +7.55(+0.40%) |
Mar 30, 2012 | 1888 | 1891 | 1863 | 1871 | 0 | -3.08(-0.16%) |
Mar 29, 2012 | 1878 | 1886 | 1859 | 1875 | 0 | -10.65(-0.56%) |
Mar 28, 2012 | 1893 | 1907 | 1875 | 1885 | 0 | -2.21(-0.12%) |
Mar 27, 2012 | 1892 | 1901 | 1881 | 1887 | 0 | -5.08(-0.27%) |
Mar 26, 2012 | 1873 | 1893 | 1866 | 1892 | 0 | +28.35(+1.52%) |
Mar 23, 2012 | 1872 | 1874 | 1852 | 1864 | 0 | -3.29(-0.18%) |
Mar 22, 2012 | 1852 | 1874 | 1843 | 1867 | 0 | +9.78(+0.53%) |
Mar 21, 2012 | 1854 | 1875 | 1846 | 1858 | 0 | +4.30(+0.23%) |
Mar 20, 2012 | 1854 | 1862 | 1837 | 1853 | 0 | -8.10(-0.44%) |
Mar 19, 2012 | 1862 | 1880 | 1846 | 1861 | 0 | -4.51(-0.24%) |
Mar 16, 2012 | 1873 | 1880 | 1857 | 1866 | 0 | -4.67(-0.25%) |
Mar 15, 2012 | 1863 | 1877 | 1854 | 1871 | 0 | +8.57(+0.46%) |
Mar 14, 2012 | 1852 | 1874 | 1849 | 1862 | 0 | +1.62(+0.09%) |
Mar 13, 2012 | 1835 | 1861 | 1828 | 1860 | 0 | +36.67(+2.01%) |
Mar 12, 2012 | 1816 | 1832 | 1809 | 1824 | 0 | +7.22(+0.40%) |
Mar 09, 2012 | 1829 | 1836 | 1814 | 1817 | 0 | -8.34(-0.46%) |
Mar 08, 2012 | 1829 | 1837 | 1820 | 1825 | 0 | +6.49(+0.36%) |
Mar 07, 2012 | 1815 | 1826 | 1806 | 1818 | 0 | +12.31(+0.68%) |
Mar 06, 2012 | 1809 | 1826 | 1791 | 1806 | 0 | -19.11(-1.05%) |
Mar 05, 2012 | 1840 | 1843 | 1816 | 1825 | 0 | -17.66(-0.96%) |
Mar 02, 2012 | 1852 | 1859 | 1839 | 1843 | 0 | -9.01(-0.49%) |