Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1537 | 1548 | 1512 | 1533 | 0 | -3.22(-0.21%) |
May 30, 2012 | 1546 | 1555 | 1525 | 1536 | 0 | -24.99(-1.60%) |
May 29, 2012 | 1550 | 1571 | 1540 | 1561 | 0 | +20.62(+1.34%) |
May 28, 2012 | 454.60 | 1545 | 1536 | 1541 | 0 | +0.02(+0.00%) |
May 25, 2012 | 1538 | 1555 | 1526 | 1541 | 0 | +0.90(+0.06%) |
May 24, 2012 | 1537 | 1555 | 1520 | 1540 | 0 | +2.78(+0.18%) |
May 23, 2012 | 1523 | 1546 | 1505 | 1537 | 0 | +1.52(+0.10%) |
May 22, 2012 | 1533 | 1556 | 1521 | 1535 | 0 | +2.66(+0.17%) |
May 21, 2012 | 1507 | 1539 | 1498 | 1533 | 0 | +23.77(+1.58%) |
May 18, 2012 | 1517 | 1538 | 1499 | 1509 | 0 | -9.91(-0.65%) |
May 17, 2012 | 1551 | 1559 | 1513 | 1519 | 0 | -32.72(-2.11%) |
May 16, 2012 | 1564 | 1582 | 1542 | 1552 | 0 | -8.09(-0.52%) |
May 15, 2012 | 1567 | 1588 | 1547 | 1560 | 0 | -14.06(-0.89%) |
May 14, 2012 | 1573 | 1593 | 1559 | 1574 | 0 | -17.17(-1.08%) |
May 11, 2012 | 1583 | 1610 | 1574 | 1591 | 0 | -2.93(-0.18%) |
May 10, 2012 | 1600 | 1618 | 1580 | 1594 | 0 | +6.59(+0.42%) |
May 09, 2012 | 1574 | 1605 | 1564 | 1587 | 0 | -4.13(-0.26%) |
May 08, 2012 | 1605 | 1622 | 1559 | 1591 | 0 | -62.89(-3.80%) |
May 07, 2012 | 1652 | 1674 | 1637 | 1654 | 0 | -5.04(-0.30%) |
May 04, 2012 | 1675 | 1690 | 1648 | 1659 | 0 | -29.72(-1.76%) |
May 03, 2012 | 1702 | 1718 | 1679 | 1689 | 0 | -18.54(-1.09%) |
May 02, 2012 | 1688 | 1718 | 1676 | 1708 | 0 | +10.56(+0.62%) |
May 01, 2012 | 1686 | 1723 | 1674 | 1697 | 0 | +9.04(+0.54%) |
Apr 30, 2012 | 1697 | 1708 | 1675 | 1688 | 0 | -16.20(-0.95%) |
Apr 27, 2012 | 1700 | 1721 | 1682 | 1704 | 0 | +3.52(+0.21%) |
Apr 26, 2012 | 1686 | 1714 | 1673 | 1701 | 0 | +10.59(+0.63%) |
Apr 25, 2012 | 1678 | 1702 | 1666 | 1690 | 0 | +25.80(+1.55%) |
Apr 24, 2012 | 1661 | 1683 | 1643 | 1664 | 0 | +6.92(+0.42%) |
Apr 23, 2012 | 1659 | 1671 | 1636 | 1657 | 0 | -22.53(-1.34%) |
Apr 20, 2012 | 1681 | 1703 | 1665 | 1680 | 0 | +2.29(+0.14%) |
Apr 19, 2012 | 1690 | 1706 | 1664 | 1678 | 0 | -13.72(-0.81%) |
Apr 18, 2012 | 1679 | 1703 | 1670 | 1691 | 0 | +2.42(+0.14%) |
Apr 17, 2012 | 1676 | 1701 | 1667 | 1689 | 0 | +22.07(+1.32%) |
Apr 16, 2012 | 1673 | 1689 | 1650 | 1667 | 0 | -2.68(-0.16%) |
Apr 13, 2012 | 1676 | 1690 | 1658 | 1669 | 0 | -13.98(-0.83%) |
Apr 12, 2012 | 1664 | 1694 | 1658 | 1683 | 0 | +20.10(+1.21%) |
Apr 11, 2012 | 1663 | 1680 | 1648 | 1663 | 0 | +16.45(+1.00%) |
Apr 10, 2012 | 1682 | 1689 | 1639 | 1647 | 0 | -39.40(-2.34%) |
Apr 09, 2012 | 1682 | 1699 | 1668 | 1686 | 0 | -22.01(-1.29%) |
Apr 05, 2012 | 1693 | 1721 | 1687 | 1708 | 0 | +3.96(+0.23%) |
Apr 04, 2012 | 1706 | 1720 | 1689 | 1704 | 0 | -23.01(-1.33%) |
Apr 03, 2012 | 1728 | 1748 | 1712 | 1727 | 0 | -6.50(-0.37%) |
Apr 02, 2012 | 1710 | 1744 | 1703 | 1734 | 0 | +20.54(+1.20%) |
Mar 30, 2012 | 1723 | 1734 | 1701 | 1713 | 0 | +0.34(+0.02%) |
Mar 29, 2012 | 1703 | 1722 | 1687 | 1713 | 0 | +0.22(+0.01%) |
Mar 28, 2012 | 1721 | 1732 | 1695 | 1713 | 0 | -13.24(-0.77%) |
Mar 27, 2012 | 1733 | 1746 | 1720 | 1726 | 0 | -6.62(-0.38%) |
Mar 26, 2012 | 1715 | 1740 | 1708 | 1733 | 0 | +29.89(+1.76%) |
Mar 23, 2012 | 1691 | 1711 | 1674 | 1703 | 0 | +5.24(+0.31%) |
Mar 22, 2012 | 1690 | 1709 | 1676 | 1697 | 0 | -6.26(-0.37%) |
Mar 21, 2012 | 1702 | 1719 | 1692 | 1704 | 0 | +1.85(+0.11%) |
Mar 20, 2012 | 1697 | 1713 | 1686 | 1702 | 0 | -7.80(-0.46%) |
Mar 19, 2012 | 1697 | 1723 | 1687 | 1710 | 0 | +9.64(+0.57%) |
Mar 16, 2012 | 1709 | 1720 | 1689 | 1700 | 0 | -8.53(-0.50%) |
Mar 15, 2012 | 1702 | 1718 | 1687 | 1709 | 0 | +8.24(+0.48%) |
Mar 14, 2012 | 1705 | 1722 | 1689 | 1700 | 0 | -10.03(-0.59%) |
Mar 13, 2012 | 1688 | 1714 | 1677 | 1710 | 0 | +29.46(+1.75%) |
Mar 12, 2012 | 1681 | 1696 | 1666 | 1681 | 0 | -1.08(-0.06%) |
Mar 09, 2012 | 1665 | 1693 | 1658 | 1682 | 0 | +16.22(+0.97%) |
Mar 08, 2012 | 1651 | 1679 | 1642 | 1666 | 0 | +23.70(+1.44%) |
Mar 07, 2012 | 1630 | 1652 | 1620 | 1642 | 0 | +12.54(+0.77%) |
Mar 06, 2012 | 1640 | 1657 | 1617 | 1630 | 0 | -35.04(-2.11%) |
Mar 05, 2012 | 1657 | 1680 | 1648 | 1665 | 0 | -4.73(-0.28%) |
Mar 02, 2012 | 1669 | 1691 | 1654 | 1669 | 0 | -10.94(-0.65%) |