Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1658 | 1673 | 1624 | 1651 | 0 | -6.67(-0.40%) |
May 30, 2012 | 1671 | 1680 | 1645 | 1658 | 0 | -29.36(-1.74%) |
May 29, 2012 | 1675 | 1700 | 1663 | 1687 | 0 | +25.60(+1.54%) |
May 28, 2012 | 308.24 | 1666 | 1660 | 1662 | 0 | +0.27(+0.02%) |
May 25, 2012 | 1659 | 1681 | 1648 | 1662 | 0 | -3.46(-0.21%) |
May 24, 2012 | 1661 | 1681 | 1640 | 1665 | 0 | +2.75(+0.17%) |
May 23, 2012 | 1633 | 1670 | 1621 | 1662 | 0 | +11.86(+0.72%) |
May 22, 2012 | 1654 | 1679 | 1633 | 1650 | 0 | -1.76(-0.11%) |
May 21, 2012 | 1610 | 1661 | 1606 | 1652 | 0 | +31.39(+1.94%) |
May 18, 2012 | 1634 | 1658 | 1607 | 1621 | 0 | -14.57(-0.89%) |
May 17, 2012 | 1681 | 1692 | 1628 | 1635 | 0 | -47.34(-2.81%) |
May 16, 2012 | 1694 | 1716 | 1672 | 1683 | 0 | -7.70(-0.46%) |
May 15, 2012 | 1687 | 1716 | 1676 | 1690 | 0 | -2.35(-0.14%) |
May 14, 2012 | 1701 | 1719 | 1679 | 1693 | 0 | -27.42(-1.59%) |
May 11, 2012 | 1706 | 1744 | 1700 | 1720 | 0 | -0.84(-0.05%) |
May 10, 2012 | 1725 | 1746 | 1706 | 1721 | 0 | +5.93(+0.35%) |
May 09, 2012 | 1701 | 1735 | 1689 | 1715 | 0 | -10.95(-0.63%) |
May 08, 2012 | 1721 | 1744 | 1691 | 1726 | 0 | -10.76(-0.62%) |
May 07, 2012 | 1717 | 1754 | 1714 | 1737 | 0 | +2.55(+0.15%) |
May 04, 2012 | 1742 | 1766 | 1723 | 1734 | 0 | -29.64(-1.68%) |
May 03, 2012 | 1779 | 1799 | 1749 | 1764 | 0 | -23.27(-1.30%) |
May 02, 2012 | 1760 | 1800 | 1757 | 1787 | 0 | +7.51(+0.42%) |
May 01, 2012 | 1764 | 1808 | 1761 | 1780 | 0 | +1.65(+0.09%) |
Apr 30, 2012 | 1780 | 1799 | 1763 | 1778 | 0 | -11.65(-0.65%) |
Apr 27, 2012 | 1779 | 1805 | 1762 | 1790 | 0 | +14.56(+0.82%) |
Apr 26, 2012 | 1752 | 1790 | 1741 | 1775 | 0 | +12.94(+0.73%) |
Apr 25, 2012 | 1747 | 1776 | 1736 | 1762 | 0 | +24.80(+1.43%) |
Apr 24, 2012 | 1733 | 1759 | 1718 | 1737 | 0 | -5.44(-0.31%) |
Apr 23, 2012 | 1744 | 1760 | 1721 | 1743 | 0 | -25.33(-1.43%) |
Apr 20, 2012 | 1767 | 1790 | 1754 | 1768 | 0 | +4.85(+0.28%) |
Apr 19, 2012 | 1773 | 1794 | 1746 | 1763 | 0 | -10.99(-0.62%) |
Apr 18, 2012 | 1764 | 1790 | 1757 | 1774 | 0 | -0.74(-0.04%) |
Apr 17, 2012 | 1761 | 1790 | 1751 | 1775 | 0 | +23.33(+1.33%) |
Apr 16, 2012 | 1759 | 1777 | 1735 | 1752 | 0 | -5.66(-0.32%) |
Apr 13, 2012 | 1762 | 1778 | 1743 | 1757 | 0 | -13.34(-0.75%) |
Apr 12, 2012 | 1744 | 1782 | 1740 | 1771 | 0 | +24.86(+1.42%) |
Apr 11, 2012 | 1737 | 1760 | 1725 | 1746 | 0 | +25.66(+1.49%) |
Apr 10, 2012 | 1754 | 1769 | 1712 | 1720 | 0 | -42.10(-2.39%) |
Apr 09, 2012 | 1743 | 1776 | 1742 | 1762 | 0 | -20.44(-1.15%) |
Apr 05, 2012 | 1754 | 1796 | 1762 | 1783 | 0 | +7.75(+0.44%) |
Apr 04, 2012 | 1767 | 1794 | 1758 | 1775 | 0 | -12.47(-0.70%) |
Apr 03, 2012 | 1764 | 1807 | 1770 | 1787 | 0 | -5.16(-0.29%) |
Apr 02, 2012 | 1770 | 1805 | 1763 | 1793 | 0 | +15.40(+0.87%) |
Mar 30, 2012 | 1787 | 1799 | 1763 | 1777 | 0 | -3.34(-0.19%) |
Mar 29, 2012 | 1777 | 1794 | 1755 | 1781 | 0 | -8.92(-0.50%) |
Mar 28, 2012 | 1801 | 1814 | 1774 | 1789 | 0 | -15.22(-0.84%) |
Mar 27, 2012 | 1811 | 1826 | 1795 | 1805 | 0 | -7.06(-0.39%) |
Mar 26, 2012 | 1794 | 1820 | 1785 | 1812 | 0 | +28.67(+1.61%) |
Mar 23, 2012 | 1776 | 1793 | 1756 | 1783 | 0 | +7.13(+0.40%) |
Mar 22, 2012 | 1772 | 1793 | 1758 | 1776 | 0 | -9.30(-0.52%) |
Mar 21, 2012 | 1781 | 1801 | 1769 | 1785 | 0 | +5.30(+0.30%) |
Mar 20, 2012 | 1770 | 1794 | 1760 | 1780 | 0 | -4.85(-0.27%) |
Mar 19, 2012 | 1770 | 1798 | 1757 | 1785 | 0 | +10.92(+0.62%) |
Mar 16, 2012 | 1780 | 1794 | 1760 | 1774 | 0 | -6.27(-0.35%) |
Mar 15, 2012 | 1762 | 1790 | 1751 | 1780 | 0 | +13.45(+0.76%) |
Mar 14, 2012 | 1769 | 1785 | 1749 | 1767 | 0 | -7.38(-0.42%) |
Mar 13, 2012 | 1754 | 1782 | 1740 | 1774 | 0 | +29.00(+1.66%) |
Mar 12, 2012 | 1750 | 1765 | 1730 | 1745 | 0 | -4.60(-0.26%) |
Mar 09, 2012 | 1735 | 1767 | 1729 | 1750 | 0 | +10.65(+0.61%) |
Mar 08, 2012 | 1719 | 1750 | 1715 | 1739 | 0 | +22.12(+1.29%) |
Mar 07, 2012 | 1706 | 1730 | 1694 | 1717 | 0 | +16.77(+0.99%) |
Mar 06, 2012 | 1707 | 1722 | 1686 | 1700 | 0 | -28.29(-1.64%) |
Mar 05, 2012 | 1725 | 1748 | 1710 | 1728 | 0 | -4.77(-0.28%) |
Mar 02, 2012 | 1737 | 1759 | 1718 | 1733 | 0 | -4.56(-0.26%) |