Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1119 | 1123 | 1090 | 1107 | 0 | -8.75(-0.78%) |
May 30, 2012 | 1124 | 1130 | 1105 | 1115 | 0 | -18.35(-1.62%) |
May 29, 2012 | 1125 | 1140 | 1116 | 1134 | 0 | +21.02(+1.89%) |
May 25, 2012 | 1113 | 1113 | 1113 | 0 | +11.27(+1.02%) | |
May 24, 2012 | 1118 | 1121 | 1091 | 1101 | 0 | -9.84(-0.89%) |
May 23, 2012 | 1093 | 1115 | 1079 | 1111 | 0 | +9.97(+0.91%) |
May 22, 2012 | 1113 | 1118 | 1090 | 1101 | 0 | -11.62(-1.04%) |
May 21, 2012 | 1090 | 1119 | 1083 | 1113 | 0 | +28.23(+2.60%) |
May 18, 2012 | 1112 | 1120 | 1080 | 1085 | 0 | -25.07(-2.26%) |
May 17, 2012 | 1126 | 1136 | 1107 | 1110 | 0 | -16.51(-1.47%) |
May 16, 2012 | 1142 | 1150 | 1121 | 1126 | 0 | -9.37(-0.83%) |
May 15, 2012 | 1141 | 1157 | 1124 | 1136 | 0 | -8.12(-0.71%) |
May 14, 2012 | 1142 | 1155 | 1129 | 1144 | 0 | -12.04(-1.04%) |
May 11, 2012 | 1155 | 1177 | 1149 | 1156 | 0 | +8.03(+0.70%) |
May 10, 2012 | 1163 | 1167 | 1136 | 1148 | 0 | -1.07(-0.09%) |
May 09, 2012 | 1130 | 1158 | 1117 | 1149 | 0 | +1.23(+0.11%) |
May 08, 2012 | 1152 | 1163 | 1124 | 1148 | 0 | -15.73(-1.35%) |
May 07, 2012 | 1163 | 1179 | 1155 | 1163 | 0 | -1.92(-0.16%) |
May 04, 2012 | 1184 | 1194 | 1161 | 1165 | 0 | -27.12(-2.27%) |
May 03, 2012 | 1213 | 1220 | 1184 | 1192 | 0 | -21.25(-1.75%) |
May 02, 2012 | 1209 | 1225 | 1195 | 1214 | 0 | -5.77(-0.47%) |
May 01, 2012 | 1218 | 1241 | 1212 | 1219 | 0 | -2.64(-0.22%) |
Apr 30, 2012 | 1221 | 1234 | 1210 | 1222 | 0 | -5.05(-0.41%) |
Apr 27, 2012 | 1237 | 1244 | 1216 | 1227 | 0 | -2.03(-0.17%) |
Apr 26, 2012 | 1220 | 1244 | 1207 | 1229 | 0 | +24.19(+2.01%) |
Apr 25, 2012 | 1205 | 1219 | 1183 | 1205 | 0 | +21.08(+1.78%) |
Apr 24, 2012 | 1206 | 1213 | 1179 | 1184 | 0 | -30.93(-2.55%) |
Apr 23, 2012 | 1217 | 1226 | 1198 | 1215 | 0 | -16.88(-1.37%) |
Apr 20, 2012 | 1273 | 1278 | 1228 | 1232 | 0 | -44.15(-3.46%) |
Apr 19, 2012 | 1281 | 1308 | 1266 | 1276 | 0 | -10.69(-0.83%) |
Apr 18, 2012 | 1287 | 1299 | 1272 | 1287 | 0 | -3.90(-0.30%) |
Apr 17, 2012 | 1276 | 1302 | 1269 | 1290 | 0 | +26.96(+2.13%) |
Apr 16, 2012 | 1280 | 1288 | 1255 | 1263 | 0 | -1.31(-0.10%) |
Apr 13, 2012 | 1286 | 1291 | 1262 | 1265 | 0 | -27.11(-2.10%) |
Apr 12, 2012 | 1274 | 1300 | 1267 | 1292 | 0 | +22.68(+1.79%) |
Apr 11, 2012 | 1262 | 1286 | 1256 | 1269 | 0 | +24.07(+1.93%) |
Apr 10, 2012 | 1257 | 1274 | 1239 | 1245 | 0 | -17.38(-1.38%) |
Apr 09, 2012 | 1265 | 1272 | 1251 | 1263 | 0 | -21.35(-1.66%) |
Apr 05, 2012 | 1275 | 1294 | 1268 | 1284 | 0 | +2.58(+0.20%) |
Apr 04, 2012 | 1294 | 1302 | 1270 | 1281 | 0 | -28.16(-2.15%) |
Apr 03, 2012 | 1329 | 1334 | 1302 | 1309 | 0 | -22.46(-1.69%) |
Apr 02, 2012 | 1332 | 1344 | 1314 | 1332 | 0 | +1.73(+0.13%) |
Mar 30, 2012 | 1330 | 1341 | 1315 | 1330 | 0 | +8.37(+0.63%) |
Mar 29, 2012 | 1311 | 1326 | 1300 | 1322 | 0 | +2.55(+0.19%) |
Mar 28, 2012 | 1328 | 1336 | 1305 | 1319 | 0 | -7.15(-0.54%) |
Mar 27, 2012 | 1331 | 1342 | 1322 | 1326 | 0 | -4.28(-0.32%) |
Mar 26, 2012 | 1326 | 1338 | 1315 | 1331 | 0 | +17.55(+1.34%) |
Mar 23, 2012 | 1307 | 1321 | 1296 | 1313 | 0 | -0.16(-0.01%) |
Mar 22, 2012 | 1310 | 1325 | 1302 | 1313 | 0 | -5.38(-0.41%) |
Mar 21, 2012 | 1319 | 1332 | 1307 | 1319 | 0 | +2.68(+0.20%) |
Mar 20, 2012 | 1319 | 1329 | 1300 | 1316 | 0 | -9.53(-0.72%) |
Mar 19, 2012 | 1323 | 1335 | 1311 | 1326 | 0 | +2.87(+0.22%) |
Mar 16, 2012 | 1326 | 1336 | 1313 | 1323 | 0 | +3.22(+0.24%) |
Mar 15, 2012 | 1305 | 1328 | 1298 | 1319 | 0 | +14.83(+1.14%) |
Mar 14, 2012 | 1311 | 1329 | 1294 | 1305 | 0 | -1.87(-0.14%) |
Mar 13, 2012 | 1293 | 1310 | 1287 | 1306 | 0 | +20.94(+1.63%) |
Mar 12, 2012 | 1299 | 1305 | 1279 | 1286 | 0 | -15.66(-1.20%) |
Mar 09, 2012 | 1289 | 1309 | 1283 | 1301 | 0 | +10.93(+0.85%) |
Mar 08, 2012 | 1283 | 1300 | 1274 | 1290 | 0 | +21.44(+1.69%) |
Mar 07, 2012 | 1266 | 1283 | 1252 | 1269 | 0 | +7.58(+0.60%) |
Mar 06, 2012 | 1249 | 1269 | 1240 | 1261 | 0 | -3.71(-0.29%) |
Mar 05, 2012 | 1288 | 1292 | 1255 | 1265 | 0 | -27.67(-2.14%) |
Mar 02, 2012 | 1304 | 1320 | 1285 | 1293 | 0 | -19.22(-1.47%) |