Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 75.20 | 75.85 | 75.20 | 75.80 | 902 | -0.90(-1.17%) |
May 30, 2012 | 77.00 | 77.00 | 76.70 | 76.70 | 1,000 | -2.98(-3.74%) |
May 29, 2012 | 80.08 | 80.08 | 79.68 | 79.68 | 330 | +2.29(+2.96%) |
May 25, 2012 | 77.11 | 77.39 | 77.11 | 77.39 | 1,100 | -0.23(-0.30%) |
May 24, 2012 | 78.06 | 78.52 | 77.62 | 77.62 | 2,150 | -0.68(-0.87%) |
May 23, 2012 | 79.51 | 79.51 | 77.46 | 78.30 | 1,566 | -1.70(-2.13%) |
May 22, 2012 | 80.30 | 80.92 | 80.00 | 80.00 | 654 | +0.13(+0.16%) |
May 21, 2012 | 79.06 | 79.87 | 78.73 | 79.87 | 2,416 | +1.70(+2.17%) |
May 18, 2012 | 78.92 | 78.92 | 77.75 | 78.17 | 1,347 | -1.04(-1.31%) |
May 17, 2012 | 81.35 | 81.35 | 79.21 | 79.21 | 540 | -4.16(-4.99%) |
May 16, 2012 | 83.72 | 85.21 | 83.37 | 83.37 | 700 | -0.35(-0.42%) |
May 15, 2012 | 84.07 | 84.37 | 83.72 | 83.72 | 1,720 | -0.98(-1.16%) |
May 14, 2012 | 85.30 | 85.38 | 84.69 | 84.70 | 3,202 | -1.47(-1.71%) |
May 11, 2012 | 86.17 | 86.17 | 86.17 | 86.17 | 100 | +0.02(+0.02%) |
May 10, 2012 | 86.81 | 86.81 | 86.15 | 86.15 | 200 | -1.18(-1.35%) |
May 09, 2012 | 86.49 | 87.42 | 86.00 | 87.33 | 1,100 | -0.77(-0.87%) |
May 08, 2012 | 88.74 | 88.90 | 87.35 | 88.10 | 1,383 | -1.86(-2.07%) |
May 04, 2012 | 89.96 | 89.96 | 89.96 | 0 | -3.68(-3.93%) | |
May 03, 2012 | 95.21 | 95.21 | 93.64 | 93.64 | 968 | -0.66(-0.70%) |
May 02, 2012 | 93.21 | 94.30 | 93.21 | 94.30 | 1,100 | -1.85(-1.92%) |
May 01, 2012 | 95.85 | 97.05 | 95.85 | 96.15 | 1,452 | +1.70(+1.80%) |
Apr 30, 2012 | 95.30 | 95.30 | 94.45 | 94.45 | 800 | -0.98(-1.03%) |
Apr 27, 2012 | 95.30 | 95.75 | 95.30 | 95.43 | 720 | +1.13(+1.20%) |
Apr 26, 2012 | 92.50 | 94.30 | 92.50 | 94.30 | 2,340 | +2.66(+2.90%) |
Apr 25, 2012 | 91.43 | 92.47 | 91.43 | 91.64 | 895 | +2.14(+2.39%) |
Apr 24, 2012 | 89.50 | 89.50 | 89.50 | 89.50 | 300 | +1.00(+1.13%) |
Apr 23, 2012 | 88.36 | 88.50 | 87.60 | 88.50 | 910 | -3.20(-3.49%) |
Apr 20, 2012 | 91.90 | 92.26 | 91.70 | 91.70 | 1,350 | +1.45(+1.61%) |
Apr 19, 2012 | 90.70 | 90.70 | 90.25 | 90.25 | 900 | -1.18(-1.29%) |
Apr 18, 2012 | 91.43 | 91.43 | 91.43 | 91.43 | 300 | -0.14(-0.15%) |
Apr 17, 2012 | 91.35 | 91.57 | 91.35 | 91.57 | 550 | +0.92(+1.01%) |
Apr 16, 2012 | 90.55 | 90.65 | 89.45 | 90.65 | 2,208 | +2.70(+3.07%) |
Apr 13, 2012 | 89.20 | 89.20 | 87.55 | 87.95 | 1,239 | -3.00(-3.30%) |
Apr 12, 2012 | 88.80 | 90.95 | 88.80 | 90.95 | 1,500 | +3.78(+4.34%) |
Apr 11, 2012 | 88.10 | 88.10 | 87.17 | 87.17 | 1,135 | +2.17(+2.55%) |
Apr 10, 2012 | 85.00 | 85.65 | 84.50 | 85.00 | 3,257 | -1.69(-1.95%) |
Apr 09, 2012 | 85.90 | 87.19 | 85.75 | 86.69 | 2,668 | +0.03(+0.03%) |
Apr 05, 2012 | 87.11 | 87.11 | 86.66 | 86.66 | 3,495 | -1.08(-1.23%) |
Apr 04, 2012 | 87.95 | 87.95 | 86.87 | 87.74 | 3,753 | -1.56(-1.75%) |
Apr 03, 2012 | 91.36 | 91.36 | 89.30 | 89.30 | 529 | -2.61(-2.84%) |
Apr 02, 2012 | 89.87 | 92.37 | 89.87 | 91.91 | 610 | +2.41(+2.69%) |
Mar 30, 2012 | 89.23 | 90.60 | 89.23 | 89.50 | 7,004 | +2.00(+2.29%) |
Mar 29, 2012 | 87.95 | 87.95 | 86.91 | 87.50 | 414 | -1.51(-1.70%) |
Mar 28, 2012 | 90.32 | 90.32 | 89.01 | 89.01 | 300 | -2.05(-2.25%) |
Mar 27, 2012 | 92.55 | 92.55 | 91.06 | 91.06 | 875 | -0.39(-0.43%) |
Mar 26, 2012 | 91.37 | 91.85 | 91.37 | 91.45 | 1,886 | +1.04(+1.15%) |
Mar 23, 2012 | 88.76 | 90.41 | 88.76 | 90.41 | 1,949 | +1.62(+1.82%) |
Mar 22, 2012 | 88.95 | 88.95 | 88.24 | 88.79 | 2,593 | -1.92(-2.12%) |
Mar 21, 2012 | 90.48 | 90.71 | 90.48 | 90.71 | 484 | +0.31(+0.34%) |
Mar 20, 2012 | 90.85 | 90.95 | 90.35 | 90.40 | 18,585 | -5.30(-5.54%) |
Mar 19, 2012 | 94.40 | 95.70 | 94.33 | 95.70 | 747 | -0.23(-0.24%) |
Mar 16, 2012 | 96.76 | 96.76 | 95.93 | 95.93 | 2,200 | -0.16(-0.17%) |
Mar 15, 2012 | 95.40 | 96.86 | 95.40 | 96.09 | 1,721 | +0.68(+0.71%) |
Mar 14, 2012 | 95.96 | 96.15 | 95.41 | 95.41 | 1,150 | +2.40(+2.58%) |
Mar 13, 2012 | 92.60 | 93.08 | 92.15 | 93.01 | 1,806 | -0.54(-0.58%) |
Mar 12, 2012 | 93.12 | 93.65 | 93.12 | 93.55 | 790 | +1.70(+1.85%) |
Mar 08, 2012 | 91.85 | 91.85 | 91.85 | 0 | +1.95(+2.17%) | |
Mar 07, 2012 | 89.46 | 89.90 | 89.46 | 89.90 | 700 | +2.32(+2.65%) |
Mar 06, 2012 | 89.20 | 89.30 | 87.35 | 87.58 | 2,493 | -6.02(-6.43%) |
Mar 05, 2012 | 93.64 | 93.64 | 93.15 | 93.60 | 310 | -1.88(-1.97%) |