Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1221 | 1234 | 1210 | 1222 | 0 | -5.05(-0.41%) |
Apr 27, 2012 | 1237 | 1244 | 1216 | 1227 | 0 | -2.03(-0.17%) |
Apr 26, 2012 | 1220 | 1244 | 1207 | 1229 | 0 | +24.19(+2.01%) |
Apr 25, 2012 | 1205 | 1219 | 1183 | 1205 | 0 | +21.08(+1.78%) |
Apr 24, 2012 | 1206 | 1213 | 1179 | 1184 | 0 | -30.93(-2.55%) |
Apr 23, 2012 | 1217 | 1226 | 1198 | 1215 | 0 | -16.88(-1.37%) |
Apr 20, 2012 | 1273 | 1278 | 1228 | 1232 | 0 | -44.15(-3.46%) |
Apr 19, 2012 | 1281 | 1308 | 1266 | 1276 | 0 | -10.69(-0.83%) |
Apr 18, 2012 | 1287 | 1299 | 1272 | 1287 | 0 | -3.90(-0.30%) |
Apr 17, 2012 | 1276 | 1302 | 1269 | 1290 | 0 | +26.96(+2.13%) |
Apr 16, 2012 | 1280 | 1288 | 1255 | 1263 | 0 | -1.31(-0.10%) |
Apr 13, 2012 | 1286 | 1291 | 1262 | 1265 | 0 | -27.11(-2.10%) |
Apr 12, 2012 | 1274 | 1300 | 1267 | 1292 | 0 | +22.68(+1.79%) |
Apr 11, 2012 | 1262 | 1286 | 1256 | 1269 | 0 | +24.07(+1.93%) |
Apr 10, 2012 | 1257 | 1274 | 1239 | 1245 | 0 | -17.38(-1.38%) |
Apr 09, 2012 | 1265 | 1272 | 1251 | 1263 | 0 | -21.35(-1.66%) |
Apr 05, 2012 | 1275 | 1294 | 1268 | 1284 | 0 | +2.58(+0.20%) |
Apr 04, 2012 | 1294 | 1302 | 1270 | 1281 | 0 | -28.16(-2.15%) |
Apr 03, 2012 | 1329 | 1334 | 1302 | 1309 | 0 | -22.46(-1.69%) |
Apr 02, 2012 | 1332 | 1344 | 1314 | 1332 | 0 | +1.73(+0.13%) |
Mar 30, 2012 | 1330 | 1341 | 1315 | 1330 | 0 | +8.37(+0.63%) |
Mar 29, 2012 | 1311 | 1326 | 1300 | 1322 | 0 | +2.55(+0.19%) |
Mar 28, 2012 | 1328 | 1336 | 1305 | 1319 | 0 | -7.15(-0.54%) |
Mar 27, 2012 | 1331 | 1342 | 1322 | 1326 | 0 | -4.28(-0.32%) |
Mar 26, 2012 | 1326 | 1338 | 1315 | 1331 | 0 | +17.55(+1.34%) |
Mar 23, 2012 | 1307 | 1321 | 1296 | 1313 | 0 | -0.16(-0.01%) |
Mar 22, 2012 | 1310 | 1325 | 1302 | 1313 | 0 | -5.38(-0.41%) |
Mar 21, 2012 | 1319 | 1332 | 1307 | 1319 | 0 | +2.68(+0.20%) |
Mar 20, 2012 | 1319 | 1329 | 1300 | 1316 | 0 | -9.53(-0.72%) |
Mar 19, 2012 | 1323 | 1335 | 1311 | 1326 | 0 | +2.87(+0.22%) |
Mar 16, 2012 | 1326 | 1336 | 1313 | 1323 | 0 | +3.22(+0.24%) |
Mar 15, 2012 | 1305 | 1328 | 1298 | 1319 | 0 | +14.83(+1.14%) |
Mar 14, 2012 | 1311 | 1329 | 1294 | 1305 | 0 | -1.87(-0.14%) |
Mar 13, 2012 | 1293 | 1310 | 1287 | 1306 | 0 | +20.94(+1.63%) |
Mar 12, 2012 | 1299 | 1305 | 1279 | 1286 | 0 | -15.66(-1.20%) |
Mar 09, 2012 | 1289 | 1309 | 1283 | 1301 | 0 | +10.93(+0.85%) |
Mar 08, 2012 | 1283 | 1300 | 1274 | 1290 | 0 | +21.44(+1.69%) |
Mar 07, 2012 | 1266 | 1283 | 1252 | 1269 | 0 | +7.58(+0.60%) |
Mar 06, 2012 | 1249 | 1269 | 1240 | 1261 | 0 | -3.71(-0.29%) |
Mar 05, 2012 | 1288 | 1292 | 1255 | 1265 | 0 | -27.67(-2.14%) |
Mar 02, 2012 | 1304 | 1320 | 1285 | 1293 | 0 | -19.22(-1.47%) |
Mar 01, 2012 | 1324 | 1335 | 1304 | 1312 | 0 | +2.87(+0.22%) |
Feb 29, 2012 | 1331 | 1340 | 1302 | 1309 | 0 | -28.36(-2.12%) |
Feb 28, 2012 | 1325 | 1349 | 1317 | 1337 | 0 | +14.57(+1.10%) |
Feb 27, 2012 | 1315 | 1335 | 1299 | 1323 | 0 | -4.51(-0.34%) |
Feb 24, 2012 | 1337 | 1346 | 1320 | 1327 | 0 | -5.19(-0.39%) |
Feb 23, 2012 | 1331 | 1342 | 1313 | 1332 | 0 | -1.52(-0.11%) |
Feb 22, 2012 | 1337 | 1354 | 1323 | 1334 | 0 | -9.51(-0.71%) |
Feb 21, 2012 | 1356 | 1369 | 1335 | 1344 | 0 | -11.03(-0.81%) |
Feb 17, 2012 | 1355 | 1355 | 1355 | 0 | -8.11(-0.60%) | |
Feb 16, 2012 | 1325 | 1371 | 1320 | 1363 | 0 | +23.71(+1.77%) |
Feb 15, 2012 | 1348 | 1366 | 1334 | 1339 | 0 | -4.31(-0.32%) |
Feb 14, 2012 | 1337 | 1352 | 1325 | 1343 | 0 | -2.40(-0.18%) |
Feb 13, 2012 | 1358 | 1364 | 1326 | 1346 | 0 | +3.76(+0.28%) |
Feb 10, 2012 | 1357 | 1364 | 1330 | 1342 | 0 | -28.23(-2.06%) |
Feb 09, 2012 | 1362 | 1386 | 1346 | 1370 | 0 | +12.88(+0.95%) |
Feb 08, 2012 | 1347 | 1373 | 1336 | 1357 | 0 | +11.67(+0.87%) |
Feb 07, 2012 | 1343 | 1359 | 1330 | 1346 | 0 | +1.06(+0.08%) |
Feb 06, 2012 | 1351 | 1359 | 1331 | 1345 | 0 | -21.19(-1.55%) |
Feb 03, 2012 | 1354 | 1373 | 1343 | 1366 | 0 | +33.53(+2.52%) |
Feb 02, 2012 | 1326 | 1350 | 1315 | 1332 | 0 | +3.61(+0.27%) |