Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 118875 | 120019 | 118252 | 118850 | 726 | -400.00(-0.34%) |
May 30, 2012 | 119575 | 119899 | 118844 | 119250 | 513 | -883.00(-0.74%) |
May 29, 2012 | 119800 | 120400 | 119575 | 120133 | 344 | +633.00(+0.53%) |
May 25, 2012 | 120000 | 120480 | 119064 | 119500 | 311 | -717.00(-0.60%) |
May 24, 2012 | 120298 | 120540 | 119697 | 120217 | 241 | -238.00(-0.20%) |
May 23, 2012 | 119600 | 120461 | 119180 | 120455 | 540 | -95.00(-0.08%) |
May 22, 2012 | 120090 | 121562 | 119750 | 120550 | 301 | +330.00(+0.27%) |
May 21, 2012 | 119755 | 120275 | 119122 | 120220 | 285 | +370.00(+0.31%) |
May 18, 2012 | 120850 | 120850 | 119155 | 119850 | 486 | -1000.00(-0.83%) |
May 17, 2012 | 121550 | 122134 | 120625 | 120850 | 674 | -950.00(-0.78%) |
May 16, 2012 | 121550 | 122150 | 121372 | 121800 | 499 | +375.00(+0.31%) |
May 15, 2012 | 121230 | 121919 | 121100 | 121425 | 577 | -250.00(-0.21%) |
May 14, 2012 | 121525 | 122230 | 121410 | 121675 | 788 | -1120.00(-0.91%) |
May 11, 2012 | 122500 | 123470 | 122254 | 122795 | 605 | -155.00(-0.13%) |
May 10, 2012 | 123345 | 123750 | 122719 | 122950 | 579 | +390.00(+0.32%) |
May 09, 2012 | 122201 | 123225 | 122201 | 122560 | 729 | -1184.00(-0.96%) |
May 08, 2012 | 123650 | 123787 | 122573 | 123744 | 1,240 | +68.00(+0.05%) |
May 07, 2012 | 122000 | 123868 | 121606 | 123676 | 1,336 | +1726.00(+1.42%) |
May 04, 2012 | 121100 | 121950 | 120850 | 121950 | 556 | +150.00(+0.12%) |
May 03, 2012 | 122000 | 122275 | 121606 | 121800 | 644 | +25.00(+0.02%) |
May 02, 2012 | 121411 | 121868 | 121100 | 121775 | 461 | -410.00(-0.34%) |
May 01, 2012 | 120800 | 122221 | 120625 | 122185 | 643 | +1385.00(+1.15%) |
Apr 30, 2012 | 120790 | 121044 | 120333 | 120800 | 360 | -125.00(-0.10%) |
Apr 27, 2012 | 120975 | 120990 | 120300 | 120925 | 542 | +225.00(+0.19%) |
Apr 26, 2012 | 119995 | 120700 | 119633 | 120700 | 549 | +944.00(+0.79%) |
Apr 25, 2012 | 119900 | 120035 | 119549 | 119756 | 459 | +56.00(+0.05%) |
Apr 24, 2012 | 118500 | 119700 | 118358 | 119700 | 514 | +1406.00(+1.19%) |
Apr 23, 2012 | 118000 | 118830 | 117551 | 118294 | 408 | -286.00(-0.24%) |
Apr 20, 2012 | 119306 | 119400 | 118515 | 118580 | 425 | -470.00(-0.39%) |
Apr 19, 2012 | 119525 | 120003 | 118205 | 119050 | 601 | -700.00(-0.58%) |
Apr 18, 2012 | 119900 | 120346 | 119569 | 119750 | 661 | -1560.00(-1.29%) |
Apr 17, 2012 | 120005 | 121480 | 119863 | 121310 | 730 | +1785.00(+1.49%) |
Apr 16, 2012 | 118968 | 119904 | 118794 | 119525 | 377 | +1140.00(+0.96%) |
Apr 13, 2012 | 119800 | 120000 | 118383 | 118385 | 632 | -1788.00(-1.49%) |
Apr 12, 2012 | 118880 | 120274 | 118235 | 120173 | 359 | +1448.00(+1.22%) |
Apr 11, 2012 | 119490 | 119490 | 118365 | 118725 | 355 | +530.00(+0.45%) |
Apr 10, 2012 | 119375 | 119723 | 118129 | 118195 | 575 | -1505.00(-1.26%) |
Apr 09, 2012 | 120328 | 120500 | 119460 | 119700 | 419 | -1595.00(-1.31%) |
Apr 05, 2012 | 121455 | 121945 | 121019 | 121295 | 532 | -455.00(-0.37%) |
Apr 04, 2012 | 121350 | 122120 | 121237 | 121750 | 392 | -607.00(-0.50%) |
Apr 03, 2012 | 122400 | 122500 | 121353 | 122357 | 693 | -336.00(-0.27%) |
Apr 02, 2012 | 121950 | 123000 | 121600 | 122693 | 568 | +793.00(+0.65%) |
Mar 30, 2012 | 122711 | 122755 | 121474 | 121900 | 573 | -590.00(-0.48%) |
Mar 29, 2012 | 122179 | 122495 | 121210 | 122490 | 599 | -285.00(-0.23%) |
Mar 28, 2012 | 122685 | 122898 | 121402 | 122775 | 402 | +116.00(+0.09%) |
Mar 27, 2012 | 123480 | 123578 | 122625 | 122659 | 720 | -896.00(-0.73%) |
Mar 26, 2012 | 122500 | 123555 | 122500 | 123555 | 583 | +1385.00(+1.13%) |
Mar 23, 2012 | 121425 | 122420 | 121180 | 122170 | 323 | +691.00(+0.57%) |
Mar 22, 2012 | 121139 | 121618 | 120836 | 121479 | 310 | -261.00(-0.21%) |
Mar 21, 2012 | 122095 | 122130 | 121104 | 121740 | 376 | -449.00(-0.37%) |
Mar 20, 2012 | 121622 | 122365 | 121622 | 122189 | 412 | +74.00(+0.06%) |
Mar 19, 2012 | 121725 | 122400 | 121550 | 122115 | 558 | -75.00(-0.06%) |
Mar 16, 2012 | 121850 | 122238 | 121471 | 122190 | 641 | +190.00(+0.16%) |
Mar 15, 2012 | 120600 | 122000 | 120550 | 122000 | 712 | +926.00(+0.76%) |
Mar 14, 2012 | 121000 | 121324 | 120700 | 121074 | 580 | -176.00(-0.15%) |
Mar 13, 2012 | 119520 | 121250 | 119492 | 121250 | 1,174 | +2015.00(+1.69%) |
Mar 12, 2012 | 119076 | 119481 | 119064 | 119235 | 511 | +170.00(+0.14%) |
Mar 09, 2012 | 118440 | 119292 | 118400 | 119065 | 451 | +635.00(+0.54%) |
Mar 08, 2012 | 118600 | 118764 | 117755 | 118430 | 455 | +425.00(+0.36%) |
Mar 07, 2012 | 117943 | 118262 | 117476 | 118005 | 600 | +150.00(+0.13%) |
Mar 06, 2012 | 118000 | 118500 | 117517 | 117855 | 772 | -1040.00(-0.87%) |
Mar 05, 2012 | 117950 | 118920 | 117422 | 118895 | 1,123 | +1461.00(+1.24%) |
Mar 02, 2012 | 118017 | 118160 | 117301 | 117434 | 476 | -926.00(-0.78%) |