Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 1671 | 1696 | 1659 | 1680 | 0 | +15.44(+0.93%) |
Feb 29, 2012 | 1666 | 1693 | 1654 | 1665 | 0 | -9.53(-0.57%) |
Feb 28, 2012 | 1666 | 1690 | 1657 | 1674 | 0 | +1.77(+0.11%) |
Feb 27, 2012 | 1651 | 1686 | 1644 | 1673 | 0 | +1.49(+0.09%) |
Feb 24, 2012 | 1668 | 1687 | 1654 | 1671 | 0 | +5.08(+0.30%) |
Feb 23, 2012 | 1644 | 1677 | 1636 | 1666 | 0 | +15.95(+0.97%) |
Feb 22, 2012 | 1654 | 1668 | 1636 | 1650 | 0 | -7.37(-0.44%) |
Feb 21, 2012 | 1659 | 1682 | 1645 | 1657 | 0 | -5.46(-0.33%) |
Feb 20, 2012 | 264.39 | 1666 | 1661 | 1663 | 0 | +0.16(+0.01%) |
Feb 17, 2012 | 1657 | 1679 | 1649 | 1663 | 0 | +2.79(+0.17%) |
Feb 16, 2012 | 1629 | 1670 | 1629 | 1660 | 0 | +25.20(+1.54%) |
Feb 15, 2012 | 1637 | 1662 | 1623 | 1635 | 0 | -7.60(-0.46%) |
Feb 14, 2012 | 1608 | 1652 | 1601 | 1642 | 0 | +15.61(+0.96%) |
Feb 13, 2012 | 1613 | 1640 | 1607 | 1627 | 0 | +19.05(+1.18%) |
Feb 10, 2012 | 1603 | 1621 | 1591 | 1608 | 0 | -16.15(-0.99%) |
Feb 09, 2012 | 17245 | 1635 | 1603 | 1624 | 0 | +6.90(+0.43%) |
Feb 08, 2012 | 1615 | 1634 | 1601 | 1617 | 0 | +3.70(+0.23%) |
Feb 07, 2012 | 1605 | 1627 | 1592 | 1613 | 0 | +1.90(+0.12%) |
Feb 06, 2012 | 1603 | 1623 | 1593 | 1611 | 0 | +0.13(+0.01%) |
Feb 03, 2012 | 1595 | 1626 | 1588 | 1611 | 0 | +29.66(+1.88%) |
Feb 02, 2012 | 1579 | 1597 | 1567 | 1582 | 0 | +3.19(+0.20%) |
Feb 01, 2012 | 1568 | 1595 | 1558 | 1578 | 0 | +22.94(+1.47%) |
Jan 31, 2012 | 1566 | 1579 | 1540 | 1555 | 0 | -2.53(-0.16%) |
Jan 30, 2012 | 1554 | 1570 | 1539 | 1558 | 0 | -9.71(-0.62%) |
Jan 27, 2012 | 1560 | 1580 | 1548 | 1568 | 0 | +0.99(+0.06%) |
Jan 26, 2012 | 1571 | 1590 | 1553 | 1567 | 0 | -2.26(-0.14%) |
Jan 25, 2012 | 1547 | 1579 | 1533 | 1569 | 0 | +20.35(+1.31%) |
Jan 24, 2012 | 1526 | 1557 | 1520 | 1549 | 0 | +13.11(+0.85%) |
Jan 23, 2012 | 1533 | 1553 | 1521 | 1535 | 0 | -3.17(-0.21%) |
Jan 20, 2012 | 1536 | 1552 | 1522 | 1539 | 0 | -0.75(-0.05%) |
Jan 19, 2012 | 1533 | 1553 | 1518 | 1539 | 0 | +6.60(+0.43%) |
Jan 18, 2012 | 1505 | 1539 | 1498 | 1533 | 0 | +25.10(+1.66%) |
Jan 17, 2012 | 1517 | 1532 | 1499 | 1508 | 0 | +1.95(+0.13%) |
Jan 16, 2012 | 450.48 | 1510 | 1499 | 1506 | 0 | +0.05(+0.00%) |
Jan 13, 2012 | 1499 | 1520 | 1487 | 1506 | 0 | -6.33(-0.42%) |
Jan 12, 2012 | 1496 | 1523 | 1484 | 1512 | 0 | +14.30(+0.95%) |
Jan 11, 2012 | 1492 | 1510 | 1481 | 1498 | 0 | -4.08(-0.27%) |
Jan 10, 2012 | 1495 | 1517 | 1483 | 1502 | 0 | +15.53(+1.04%) |
Jan 09, 2012 | 1482 | 1500 | 1472 | 1486 | 0 | +5.92(+0.40%) |
Jan 06, 2012 | 1482 | 1499 | 1466 | 1480 | 0 | -6.36(-0.43%) |
Jan 05, 2012 | 1467 | 1496 | 1453 | 1487 | 0 | +8.49(+0.57%) |