Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1657 | 1685 | 1552 | 1579 | 0 | -93.80(-5.61%) |
May 30, 2012 | 1701 | 1714 | 1665 | 1673 | 0 | -50.28(-2.92%) |
May 29, 2012 | 1763 | 1766 | 1693 | 1723 | 0 | -18.94(-1.09%) |
May 25, 2012 | 1742 | 1742 | 1742 | 0 | -1.27(-0.07%) | |
May 24, 2012 | 1774 | 1778 | 1723 | 1744 | 0 | -40.07(-2.25%) |
May 23, 2012 | 1677 | 1791 | 1668 | 1784 | 0 | +101.09(+6.01%) |
May 22, 2012 | 1778 | 1797 | 1668 | 1683 | 0 | -93.92(-5.29%) |
May 21, 2012 | 1731 | 1791 | 1674 | 1776 | 0 | +44.94(+2.60%) |
May 18, 2012 | 1791 | 1804 | 1709 | 1732 | 0 | -50.86(-2.85%) |
May 17, 2012 | 1832 | 1844 | 1776 | 1782 | 0 | -47.92(-2.62%) |
May 16, 2012 | 1912 | 1933 | 1817 | 1830 | 0 | -79.21(-4.15%) |
May 15, 2012 | 1917 | 1954 | 1900 | 1910 | 0 | +12.37(+0.65%) |
May 14, 2012 | 1902 | 1938 | 1864 | 1897 | 0 | -10.52(-0.55%) |
May 11, 2012 | 1799 | 1932 | 1789 | 1908 | 0 | +119.71(+6.70%) |
May 10, 2012 | 1846 | 1850 | 1780 | 1788 | 0 | -46.62(-2.54%) |
May 09, 2012 | 1781 | 1849 | 1760 | 1835 | 0 | +37.28(+2.07%) |
May 08, 2012 | 1804 | 1810 | 1742 | 1797 | 0 | -16.05(-0.89%) |
May 07, 2012 | 1787 | 1866 | 1782 | 1813 | 0 | +11.07(+0.61%) |
May 04, 2012 | 1867 | 1881 | 1777 | 1802 | 0 | -67.78(-3.62%) |
May 03, 2012 | 2011 | 2021 | 1859 | 1870 | 0 | -151.38(-7.49%) |
May 02, 2012 | 1986 | 2040 | 1971 | 2021 | 0 | +20.77(+1.04%) |
May 01, 2012 | 1975 | 2034 | 1942 | 2001 | 0 | +29.17(+1.48%) |
Apr 30, 2012 | 2032 | 2038 | 1962 | 1972 | 0 | -85.99(-4.18%) |
Apr 27, 2012 | 2105 | 2109 | 2040 | 2058 | 0 | -32.42(-1.55%) |
Apr 26, 2012 | 2102 | 2157 | 2059 | 2090 | 0 | -30.52(-1.44%) |
Apr 25, 2012 | 2176 | 2176 | 2004 | 2120 | 0 | -33.31(-1.55%) |
Apr 24, 2012 | 2124 | 2210 | 2118 | 2154 | 0 | -340.04(-13.64%) |
Apr 23, 2012 | 2537 | 2570 | 2492 | 2494 | 0 | -102.56(-3.95%) |
Apr 20, 2012 | 2601 | 2646 | 2586 | 2596 | 0 | -23.55(-0.90%) |
Apr 19, 2012 | 2572 | 2684 | 2551 | 2620 | 0 | +3.11(+0.12%) |
Apr 18, 2012 | 2606 | 2661 | 2599 | 2617 | 0 | -1.71(-0.07%) |
Apr 17, 2012 | 2490 | 2636 | 2489 | 2618 | 0 | +141.78(+5.72%) |
Apr 16, 2012 | 2560 | 2570 | 2458 | 2477 | 0 | -72.63(-2.85%) |
Apr 13, 2012 | 2567 | 2606 | 2504 | 2549 | 0 | -1.76(-0.07%) |
Apr 12, 2012 | 2480 | 2570 | 2432 | 2551 | 0 | +107.80(+4.41%) |
Apr 11, 2012 | 2527 | 2539 | 2412 | 2443 | 0 | -51.86(-2.08%) |
Apr 10, 2012 | 2626 | 2638 | 2492 | 2495 | 0 | -115.61(-4.43%) |
Apr 09, 2012 | 2661 | 2684 | 2609 | 2611 | 0 | -93.31(-3.45%) |
Apr 05, 2012 | 2690 | 2734 | 2675 | 2704 | 0 | +5.47(+0.20%) |
Apr 04, 2012 | 2732 | 2754 | 2690 | 2699 | 0 | -65.19(-2.36%) |
Apr 03, 2012 | 2711 | 2795 | 2685 | 2764 | 0 | -23.25(-0.83%) |
Apr 02, 2012 | 2778 | 2807 | 2742 | 2787 | 0 | -26.20(-0.93%) |
Mar 30, 2012 | 2824 | 2868 | 2792 | 2813 | 0 | -0.27(-0.01%) |
Mar 29, 2012 | 2885 | 2901 | 2764 | 2814 | 0 | -93.94(-3.23%) |
Mar 28, 2012 | 2940 | 2961 | 2893 | 2907 | 0 | -43.08(-1.46%) |
Mar 27, 2012 | 2984 | 3019 | 2945 | 2951 | 0 | -29.70(-1.00%) |
Mar 26, 2012 | 2971 | 2986 | 2911 | 2980 | 0 | +44.21(+1.51%) |
Mar 23, 2012 | 2919 | 2961 | 2866 | 2936 | 0 | +34.52(+1.19%) |
Mar 22, 2012 | 2902 | 3016 | 2880 | 2902 | 0 | -32.67(-1.11%) |
Mar 21, 2012 | 2835 | 2954 | 2826 | 2934 | 0 | +122.41(+4.35%) |
Mar 20, 2012 | 2754 | 2854 | 2765 | 2812 | 0 | +16.74(+0.60%) |
Mar 19, 2012 | 2679 | 2812 | 2661 | 2795 | 0 | +104.20(+3.87%) |
Mar 16, 2012 | 2698 | 2733 | 2633 | 2691 | 0 | -6.08(-0.23%) |
Mar 15, 2012 | 2580 | 2709 | 2570 | 2697 | 0 | +118.67(+4.60%) |
Mar 14, 2012 | 2593 | 2597 | 2520 | 2578 | 0 | -27.93(-1.07%) |
Mar 13, 2012 | 2641 | 2678 | 2575 | 2606 | 0 | +3.71(+0.14%) |
Mar 12, 2012 | 2639 | 2713 | 2584 | 2602 | 0 | -69.96(-2.62%) |
Mar 09, 2012 | 2621 | 2701 | 2587 | 2672 | 0 | +26.98(+1.02%) |
Mar 08, 2012 | 2596 | 2657 | 2547 | 2645 | 0 | +70.48(+2.74%) |
Mar 07, 2012 | 2727 | 2729 | 2510 | 2575 | 0 | -48.48(-1.85%) |
Mar 06, 2012 | 2681 | 2683 | 2596 | 2623 | 0 | -89.03(-3.28%) |
Mar 05, 2012 | 2808 | 2848 | 2710 | 2712 | 0 | -103.53(-3.68%) |
Mar 02, 2012 | 2754 | 2884 | 2731 | 2816 | 0 | +56.35(+2.04%) |