Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1471 | 1485 | 1456 | 1466 | 0 | -7.41(-0.50%) |
Apr 27, 2012 | 1462 | 1486 | 1448 | 1474 | 0 | +9.31(+0.64%) |
Apr 26, 2012 | 1460 | 1483 | 1444 | 1464 | 0 | +1.55(+0.11%) |
Apr 25, 2012 | 1449 | 1474 | 1435 | 1463 | 0 | +23.01(+1.60%) |
Apr 24, 2012 | 1432 | 1453 | 1423 | 1440 | 0 | +8.48(+0.59%) |
Apr 23, 2012 | 1429 | 1443 | 1411 | 1431 | 0 | -5.37(-0.37%) |
Apr 20, 2012 | 1433 | 1454 | 1416 | 1437 | 0 | +10.86(+0.76%) |
Apr 19, 2012 | 1435 | 1461 | 1414 | 1426 | 0 | +29.30(+2.10%) |
Apr 18, 2012 | 1398 | 1415 | 1387 | 1397 | 0 | -7.46(-0.53%) |
Apr 17, 2012 | 1390 | 1415 | 1385 | 1404 | 0 | +22.47(+1.63%) |
Apr 16, 2012 | 1385 | 1397 | 1364 | 1382 | 0 | -0.92(-0.07%) |
Apr 13, 2012 | 1399 | 1406 | 1375 | 1383 | 0 | -17.60(-1.26%) |
Apr 12, 2012 | 1399 | 1412 | 1389 | 1400 | 0 | +5.05(+0.36%) |
Apr 11, 2012 | 1401 | 1415 | 1385 | 1395 | 0 | +6.33(+0.46%) |
Apr 10, 2012 | 1409 | 1419 | 1380 | 1389 | 0 | -28.23(-1.99%) |
Apr 09, 2012 | 1422 | 1434 | 1408 | 1417 | 0 | -24.72(-1.71%) |
Apr 05, 2012 | 1427 | 1449 | 1421 | 1442 | 0 | +9.52(+0.66%) |
Apr 04, 2012 | 1445 | 1451 | 1415 | 1432 | 0 | -18.60(-1.28%) |
Apr 03, 2012 | 1440 | 1461 | 1428 | 1451 | 0 | +7.49(+0.52%) |
Apr 02, 2012 | 1430 | 1450 | 1414 | 1443 | 0 | +9.96(+0.69%) |
Mar 30, 2012 | 1433 | 1445 | 1417 | 1433 | 0 | +9.10(+0.64%) |
Mar 29, 2012 | 1417 | 1434 | 1407 | 1424 | 0 | +0.62(+0.04%) |
Mar 28, 2012 | 1428 | 1442 | 1407 | 1424 | 0 | +2.03(+0.14%) |
Mar 27, 2012 | 1428 | 1440 | 1414 | 1422 | 0 | +3.43(+0.24%) |
Mar 26, 2012 | 1383 | 1423 | 1392 | 1418 | 0 | +28.00(+2.01%) |
Mar 23, 2012 | 1370 | 1396 | 1372 | 1390 | 0 | +7.34(+0.53%) |
Mar 22, 2012 | 1358 | 1389 | 1362 | 1383 | 0 | +1.10(+0.08%) |
Mar 21, 2012 | 1379 | 1397 | 1371 | 1382 | 0 | -1.80(-0.13%) |
Mar 20, 2012 | 1381 | 1398 | 1375 | 1384 | 0 | -10.56(-0.76%) |
Mar 19, 2012 | 1385 | 1404 | 1376 | 1394 | 0 | +7.73(+0.56%) |
Mar 16, 2012 | 1386 | 1406 | 1378 | 1386 | 0 | -9.94(-0.71%) |
Mar 15, 2012 | 1366 | 1402 | 1377 | 1396 | 0 | +11.03(+0.80%) |
Mar 14, 2012 | 1385 | 1402 | 1373 | 1385 | 0 | -8.90(-0.64%) |
Mar 13, 2012 | 1376 | 1398 | 1369 | 1394 | 0 | +18.01(+1.31%) |
Mar 12, 2012 | 1381 | 1392 | 1368 | 1376 | 0 | -2.51(-0.18%) |
Mar 09, 2012 | 1371 | 1389 | 1365 | 1379 | 0 | +3.43(+0.25%) |
Mar 08, 2012 | 1350 | 1386 | 1350 | 1375 | 0 | +26.35(+1.95%) |
Mar 07, 2012 | 1347 | 1358 | 1335 | 1349 | 0 | +3.74(+0.28%) |
Mar 06, 2012 | 1351 | 1366 | 1330 | 1345 | 0 | -22.00(-1.61%) |
Mar 05, 2012 | 1376 | 1385 | 1355 | 1367 | 0 | -10.47(-0.76%) |
Mar 02, 2012 | 1379 | 1391 | 1365 | 1378 | 0 | -1.95(-0.14%) |
Mar 01, 2012 | 1371 | 1390 | 1359 | 1380 | 0 | +11.39(+0.83%) |
Feb 29, 2012 | 1359 | 1391 | 1363 | 1368 | 0 | -9.04(-0.66%) |
Feb 28, 2012 | 1368 | 1390 | 1358 | 1377 | 0 | +4.86(+0.35%) |
Feb 27, 2012 | 1366 | 1382 | 1352 | 1372 | 0 | -3.99(-0.29%) |
Feb 24, 2012 | 1374 | 1388 | 1362 | 1376 | 0 | +6.87(+0.50%) |
Feb 23, 2012 | 1355 | 1378 | 1346 | 1369 | 0 | +18.05(+1.34%) |
Feb 22, 2012 | 1346 | 1362 | 1332 | 1351 | 0 | +1.53(+0.11%) |
Feb 21, 2012 | 1375 | 1382 | 1343 | 1350 | 0 | -27.30(-1.98%) |
Feb 17, 2012 | 1377 | 1377 | 1377 | 0 | -57.82(-4.03%) | |
Feb 16, 2012 | 1427 | 1448 | 1417 | 1435 | 0 | +10.30(+0.72%) |
Feb 15, 2012 | 1428 | 1441 | 1410 | 1425 | 0 | +1.26(+0.09%) |
Feb 14, 2012 | 1421 | 1437 | 1408 | 1423 | 0 | -6.84(-0.48%) |
Feb 13, 2012 | 1412 | 1439 | 1404 | 1430 | 0 | +30.56(+2.18%) |
Feb 10, 2012 | 1396 | 1409 | 1386 | 1400 | 0 | -3.73(-0.27%) |
Feb 09, 2012 | 1420 | 1428 | 1393 | 1403 | 0 | -15.82(-1.11%) |
Feb 08, 2012 | 1417 | 1441 | 1402 | 1419 | 0 | -16.34(-1.14%) |
Feb 07, 2012 | 1426 | 1450 | 1418 | 1436 | 0 | -9.05(-0.63%) |
Feb 06, 2012 | 1421 | 1454 | 1409 | 1445 | 0 | +13.40(+0.94%) |
Feb 03, 2012 | 1432 | 1448 | 1412 | 1431 | 0 | +23.75(+1.69%) |
Feb 02, 2012 | 1388 | 1421 | 1390 | 1408 | 0 | +5.10(+0.36%) |