Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 1472 | 1487 | 1455 | 1480 | 0 | -0.11(-0.01%) |
Jun 29, 2012 | 1472 | 1487 | 1455 | 1480 | 0 | +36.94(+2.56%) |
Jun 28, 2012 | 1462 | 1471 | 1423 | 1443 | 0 | -27.38(-1.86%) |
Jun 27, 2012 | 1456 | 1479 | 1448 | 1470 | 0 | +16.24(+1.12%) |
Jun 26, 2012 | 1447 | 1468 | 1438 | 1454 | 0 | +11.62(+0.81%) |
Jun 25, 2012 | 1444 | 1456 | 1429 | 1443 | 0 | -15.75(-1.08%) |
Jun 22, 2012 | 1434 | 1464 | 1424 | 1458 | 0 | +27.97(+1.96%) |
Jun 21, 2012 | 1454 | 1470 | 1422 | 1430 | 0 | -34.66(-2.37%) |
Jun 20, 2012 | 1469 | 1485 | 1452 | 1465 | 0 | -0.87(-0.06%) |
Jun 19, 2012 | 1453 | 1477 | 1443 | 1466 | 0 | +17.46(+1.21%) |
Jun 18, 2012 | 1433 | 1460 | 1427 | 1448 | 0 | +9.00(+0.63%) |
Jun 15, 2012 | 1427 | 1445 | 1417 | 1439 | 0 | +14.76(+1.04%) |
Jun 14, 2012 | 1397 | 1432 | 1389 | 1425 | 0 | +30.97(+2.22%) |
Jun 13, 2012 | 1404 | 1422 | 1385 | 1394 | 0 | -9.79(-0.70%) |
Jun 12, 2012 | 1394 | 1411 | 1378 | 1403 | 0 | +12.88(+0.93%) |
Jun 11, 2012 | 1420 | 1425 | 1387 | 1391 | 0 | -21.54(-1.53%) |
Jun 08, 2012 | 1398 | 1423 | 1390 | 1412 | 0 | +7.69(+0.55%) |
Jun 07, 2012 | 1431 | 1440 | 1401 | 1404 | 0 | -13.98(-0.99%) |
Jun 06, 2012 | 1400 | 1425 | 1393 | 1418 | 0 | +26.30(+1.89%) |
Jun 05, 2012 | 1382 | 1403 | 1369 | 1392 | 0 | +6.73(+0.49%) |
Jun 04, 2012 | 1373 | 1401 | 1359 | 1385 | 0 | +11.89(+0.87%) |
Jun 02, 2012 | 1399 | 1412 | 1364 | 1373 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1399 | 1412 | 1364 | 1373 | 0 | -43.66(-3.08%) |
May 31, 2012 | 1426 | 1434 | 1401 | 1417 | 0 | -11.20(-0.78%) |
May 30, 2012 | 1428 | 1443 | 1415 | 1428 | 0 | -8.90(-0.62%) |
May 29, 2012 | 1438 | 1450 | 1422 | 1437 | 0 | +7.52(+0.53%) |
May 25, 2012 | 1430 | 1430 | 1430 | 0 | -0.09(-0.01%) | |
May 24, 2012 | 1418 | 1435 | 1407 | 1430 | 0 | +12.65(+0.89%) |
May 23, 2012 | 1416 | 1429 | 1396 | 1417 | 0 | -5.35(-0.38%) |
May 22, 2012 | 1429 | 1446 | 1414 | 1422 | 0 | -6.58(-0.46%) |
May 21, 2012 | 1404 | 1434 | 1399 | 1429 | 0 | +27.02(+1.93%) |
May 18, 2012 | 1428 | 1433 | 1389 | 1402 | 0 | -21.67(-1.52%) |
May 17, 2012 | 1459 | 1466 | 1421 | 1424 | 0 | -34.31(-2.35%) |
May 16, 2012 | 1463 | 1474 | 1449 | 1458 | 0 | -1.30(-0.09%) |
May 15, 2012 | 1457 | 1472 | 1447 | 1459 | 0 | +0.12(+0.01%) |
May 14, 2012 | 1450 | 1473 | 1437 | 1459 | 0 | -1.36(-0.09%) |
May 11, 2012 | 1446 | 1473 | 1438 | 1461 | 0 | +15.62(+1.08%) |
May 10, 2012 | 1439 | 1455 | 1430 | 1445 | 0 | +13.99(+0.98%) |
May 09, 2012 | 1429 | 1446 | 1412 | 1431 | 0 | -3.16(-0.22%) |
May 08, 2012 | 1419 | 1442 | 1403 | 1434 | 0 | +4.17(+0.29%) |
May 07, 2012 | 1420 | 1441 | 1411 | 1430 | 0 | +4.75(+0.33%) |
May 04, 2012 | 1444 | 1450 | 1418 | 1425 | 0 | -29.52(-2.03%) |
May 03, 2012 | 1470 | 1477 | 1445 | 1455 | 0 | -15.52(-1.06%) |
May 02, 2012 | 1451 | 1478 | 1444 | 1470 | 0 | +13.54(+0.93%) |
May 01, 2012 | 1460 | 1478 | 1443 | 1457 | 0 | -9.68(-0.66%) |
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%) |