Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3879 | 3881 | 3810 | 3833 | 0 | -85.10(-2.17%) |
May 30, 2012 | 3912 | 3923 | 3897 | 3918 | 0 | -1.15(-0.03%) |
May 29, 2012 | 3910 | 3924 | 3893 | 3919 | 0 | +0.38(+0.01%) |
May 28, 2012 | 3877 | 3928 | 3850 | 3919 | 0 | +16.18(+0.41%) |
May 27, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | +0.00(+0.00%) |
May 26, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | +0.00(+0.00%) |
May 25, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | -82.36(-2.07%) |
May 24, 2012 | 3978 | 3993 | 3962 | 3985 | 0 | +3.29(+0.08%) |
May 23, 2012 | 4002 | 4002 | 3951 | 3982 | 0 | -39.52(-0.98%) |
May 22, 2012 | 3965 | 4024 | 3965 | 4021 | 0 | +80.99(+2.06%) |
May 21, 2012 | 3958 | 3958 | 3908 | 3940 | 0 | -40.39(-1.01%) |
May 20, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 18, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 17, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 16, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | -65.14(-1.61%) |
May 15, 2012 | 4029 | 4069 | 3998 | 4046 | 0 | -7.43(-0.18%) |
May 14, 2012 | 4115 | 4120 | 4044 | 4053 | 0 | -61.07(-1.48%) |
May 13, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | +0.00(+0.00%) |
May 11, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | -19.49(-0.47%) |
May 10, 2012 | 4129 | 4138 | 4111 | 4134 | 0 | +4.57(+0.11%) |
May 09, 2012 | 4180 | 4180 | 4118 | 4129 | 0 | -52.01(-1.24%) |
May 08, 2012 | 4159 | 4183 | 4159 | 4181 | 0 | +22.21(+0.53%) |
May 07, 2012 | 4216 | 4216 | 4130 | 4159 | 0 | -57.82(-1.37%) |
May 06, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | +0.00(+0.00%) |
May 04, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | -7.32(-0.17%) |
May 03, 2012 | 4219 | 4226 | 4203 | 4224 | 0 | +4.70(+0.11%) |
May 02, 2012 | 4196 | 4221 | 4192 | 4219 | 0 | +23.32(+0.56%) |
May 01, 2012 | 4181 | 4196 | 4171 | 4196 | 0 | +15.25(+0.36%) |
Apr 30, 2012 | 4164 | 4181 | 4144 | 4181 | 0 | +16.75(+0.40%) |
Apr 29, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 4181 | 4189 | 4155 | 4164 | 0 | -16.33(-0.39%) |
Apr 26, 2012 | 4164 | 4201 | 4163 | 4180 | 0 | +16.67(+0.40%) |
Apr 25, 2012 | 4170 | 4170 | 4149 | 4164 | 0 | -6.71(-0.16%) |
Apr 24, 2012 | 4156 | 4174 | 4147 | 4170 | 0 | +14.86(+0.36%) |
Apr 23, 2012 | 4181 | 4193 | 4131 | 4155 | 0 | -25.88(-0.62%) |
Apr 22, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 4164 | 4182 | 4159 | 4181 | 0 | +17.65(+0.42%) |
Apr 19, 2012 | 4166 | 4167 | 4146 | 4164 | 0 | -2.52(-0.06%) |
Apr 18, 2012 | 4158 | 4185 | 4151 | 4166 | 0 | +8.87(+0.21%) |
Apr 17, 2012 | 4147 | 4172 | 4141 | 4157 | 0 | +10.79(+0.26%) |
Apr 16, 2012 | 4159 | 4164 | 4136 | 4147 | 0 | -12.70(-0.31%) |
Apr 15, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 4140 | 4165 | 4139 | 4159 | 0 | +19.74(+0.48%) |
Apr 12, 2012 | 4130 | 4150 | 4120 | 4140 | 0 | +9.53(+0.23%) |
Apr 11, 2012 | 4150 | 4150 | 4112 | 4130 | 0 | -19.79(-0.48%) |
Apr 10, 2012 | 4156 | 4172 | 4144 | 4150 | 0 | -4.27(-0.10%) |
Apr 09, 2012 | 4166 | 4166 | 4142 | 4154 | 0 | -12.30(-0.30%) |
Apr 05, 2012 | 4133 | 4171 | 4109 | 4166 | 0 | +32.33(+0.78%) |
Apr 04, 2012 | 4215 | 4215 | 4122 | 4134 | 0 | -81.40(-1.93%) |
Apr 03, 2012 | 4167 | 4233 | 4167 | 4215 | 0 | +49.37(+1.19%) |
Apr 02, 2012 | 4122 | 4169 | 4122 | 4166 | 0 | +44.52(+1.08%) |
Apr 01, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 4105 | 4129 | 4100 | 4122 | 0 | +16.38(+0.40%) |
Mar 29, 2012 | 4090 | 4106 | 4064 | 4105 | 0 | +14.60(+0.36%) |
Mar 28, 2012 | 4079 | 4092 | 4064 | 4091 | 0 | +11.19(+0.27%) |
Mar 27, 2012 | 4032 | 4082 | 4032 | 4079 | 0 | +47.67(+1.18%) |
Mar 26, 2012 | 4042 | 4061 | 4012 | 4032 | 0 | -9.85(-0.24%) |
Mar 25, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 4036 | 4044 | 4024 | 4042 | 0 | +5.33(+0.13%) |
Mar 21, 2012 | 4022 | 4037 | 4015 | 4036 | 0 | +14.06(+0.35%) |
Mar 20, 2012 | 4025 | 4035 | 4004 | 4022 | 0 | -2.56(-0.06%) |
Mar 19, 2012 | 4029 | 4043 | 4013 | 4025 | 0 | -3.81(-0.09%) |
Mar 18, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 4041 | 4060 | 4018 | 4029 | 0 | -11.44(-0.28%) |
Mar 15, 2012 | 4055 | 4066 | 4032 | 4040 | 0 | -14.35(-0.35%) |
Mar 14, 2012 | 4009 | 4059 | 4009 | 4054 | 0 | +45.69(+1.14%) |
Mar 13, 2012 | 3988 | 4009 | 3988 | 4009 | 0 | +21.29(+0.53%) |
Mar 12, 2012 | 3984 | 4008 | 3969 | 3987 | 0 | -4.19(-0.10%) |
Mar 11, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 3968 | 3995 | 3968 | 3992 | 0 | +23.87(+0.60%) |
Mar 08, 2012 | 3943 | 3970 | 3943 | 3968 | 0 | +25.15(+0.64%) |
Mar 07, 2012 | 3966 | 3966 | 3929 | 3943 | 0 | -24.56(-0.62%) |
Mar 06, 2012 | 3984 | 3984 | 3939 | 3967 | 0 | -17.82(-0.45%) |
Mar 05, 2012 | 4005 | 4005 | 3967 | 3985 | 0 | -19.97(-0.50%) |
Mar 04, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +0.00(+0.00%) |
Mar 02, 2012 | 3963 | 4005 | 3961 | 4005 | 0 | +42.58(+1.07%) |