Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1459 | 1486 | 1442 | 1475 | 0 | +18.85(+1.29%) |
May 30, 2012 | 1457 | 1468 | 1434 | 1456 | 0 | -9.63(-0.66%) |
May 29, 2012 | 1447 | 1477 | 1444 | 1466 | 0 | +21.92(+1.52%) |
May 25, 2012 | 1444 | 1444 | 1444 | 0 | -4.38(-0.30%) | |
May 24, 2012 | 1430 | 1457 | 1422 | 1448 | 0 | +12.79(+0.89%) |
May 23, 2012 | 1419 | 1447 | 1407 | 1435 | 0 | -4.24(-0.29%) |
May 22, 2012 | 1438 | 1467 | 1424 | 1440 | 0 | -6.19(-0.43%) |
May 21, 2012 | 1435 | 1457 | 1403 | 1446 | 0 | +12.90(+0.90%) |
May 18, 2012 | 1458 | 1474 | 1421 | 1433 | 0 | -32.79(-2.24%) |
May 17, 2012 | 1504 | 1513 | 1458 | 1466 | 0 | -37.72(-2.51%) |
May 16, 2012 | 1502 | 1527 | 1495 | 1503 | 0 | +0.60(+0.04%) |
May 15, 2012 | 1477 | 1520 | 1479 | 1503 | 0 | +20.83(+1.41%) |
May 14, 2012 | 1486 | 1508 | 1471 | 1482 | 0 | -24.23(-1.61%) |
May 11, 2012 | 1500 | 1529 | 1496 | 1506 | 0 | -9.22(-0.61%) |
May 10, 2012 | 1508 | 1530 | 1496 | 1515 | 0 | +16.02(+1.07%) |
May 09, 2012 | 1489 | 1514 | 1476 | 1499 | 0 | -6.96(-0.46%) |
May 08, 2012 | 1499 | 1516 | 1465 | 1506 | 0 | +12.75(+0.85%) |
May 07, 2012 | 1484 | 1506 | 1471 | 1494 | 0 | -1.48(-0.10%) |
May 04, 2012 | 1518 | 1529 | 1479 | 1495 | 0 | -32.79(-2.15%) |
May 03, 2012 | 1522 | 1551 | 1501 | 1528 | 0 | +4.76(+0.31%) |
May 02, 2012 | 1501 | 1531 | 1489 | 1523 | 0 | +10.06(+0.66%) |
May 01, 2012 | 1516 | 1548 | 1498 | 1513 | 0 | -1.07(-0.07%) |
Apr 30, 2012 | 1511 | 1536 | 1501 | 1514 | 0 | -3.32(-0.22%) |
Apr 27, 2012 | 1508 | 1544 | 1496 | 1517 | 0 | +18.45(+1.23%) |
Apr 26, 2012 | 1488 | 1513 | 1482 | 1499 | 0 | +1.47(+0.10%) |
Apr 25, 2012 | 1493 | 1528 | 1486 | 1498 | 0 | +7.63(+0.51%) |
Apr 24, 2012 | 1486 | 1506 | 1470 | 1490 | 0 | +1.36(+0.09%) |
Apr 23, 2012 | 1480 | 1499 | 1467 | 1489 | 0 | -11.50(-0.77%) |
Apr 20, 2012 | 1491 | 1509 | 1480 | 1500 | 0 | +13.17(+0.89%) |
Apr 19, 2012 | 1471 | 1512 | 1468 | 1487 | 0 | -4.52(-0.30%) |
Apr 18, 2012 | 1477 | 1508 | 1478 | 1491 | 0 | -5.65(-0.38%) |
Apr 17, 2012 | 1474 | 1513 | 1475 | 1497 | 0 | +22.19(+1.50%) |
Apr 16, 2012 | 1463 | 1494 | 1456 | 1475 | 0 | +1.84(+0.12%) |
Apr 13, 2012 | 1468 | 1492 | 1457 | 1473 | 0 | -8.21(-0.55%) |
Apr 12, 2012 | 1461 | 1489 | 1457 | 1481 | 0 | +15.07(+1.03%) |
Apr 11, 2012 | 1452 | 1478 | 1448 | 1466 | 0 | +22.65(+1.57%) |
Apr 10, 2012 | 1472 | 1487 | 1436 | 1444 | 0 | -29.69(-2.02%) |
Apr 09, 2012 | 1465 | 1485 | 1448 | 1473 | 0 | -17.04(-1.14%) |
Apr 05, 2012 | 1489 | 1507 | 1481 | 1490 | 0 | -5.23(-0.35%) |
Apr 04, 2012 | 1484 | 1506 | 1472 | 1495 | 0 | -6.52(-0.43%) |
Apr 03, 2012 | 1486 | 1512 | 1478 | 1502 | 0 | +17.78(+1.20%) |
Apr 02, 2012 | 1454 | 1494 | 1447 | 1484 | 0 | +18.47(+1.26%) |
Mar 30, 2012 | 1467 | 1485 | 1448 | 1466 | 0 | +5.20(+0.36%) |
Mar 29, 2012 | 1455 | 1476 | 1437 | 1461 | 0 | -3.31(-0.23%) |
Mar 28, 2012 | 1468 | 1483 | 1446 | 1464 | 0 | -13.70(-0.93%) |
Mar 27, 2012 | 1464 | 1494 | 1458 | 1478 | 0 | +7.56(+0.51%) |
Mar 26, 2012 | 1471 | 1488 | 1456 | 1470 | 0 | +4.32(+0.29%) |
Mar 23, 2012 | 1464 | 1477 | 1452 | 1466 | 0 | +0.30(+0.02%) |
Mar 22, 2012 | 1464 | 1482 | 1451 | 1465 | 0 | -13.56(-0.92%) |
Mar 21, 2012 | 1453 | 1496 | 1464 | 1479 | 0 | +5.59(+0.38%) |
Mar 20, 2012 | 1470 | 1488 | 1456 | 1473 | 0 | -8.86(-0.60%) |
Mar 19, 2012 | 1449 | 1496 | 1441 | 1482 | 0 | +32.72(+2.26%) |
Mar 16, 2012 | 1469 | 1479 | 1429 | 1449 | 0 | -23.54(-1.60%) |
Mar 15, 2012 | 1472 | 1494 | 1442 | 1473 | 0 | -1.60(-0.11%) |
Mar 14, 2012 | 1467 | 1493 | 1448 | 1475 | 0 | -3.34(-0.23%) |
Mar 13, 2012 | 1420 | 1489 | 1434 | 1478 | 0 | +50.33(+3.53%) |
Mar 12, 2012 | 1434 | 1448 | 1413 | 1428 | 0 | -7.55(-0.53%) |
Mar 09, 2012 | 1391 | 1450 | 1406 | 1435 | 0 | +18.67(+1.32%) |
Mar 08, 2012 | 1388 | 1429 | 1382 | 1417 | 0 | +28.29(+2.04%) |
Mar 07, 2012 | 1353 | 1395 | 1361 | 1388 | 0 | +26.70(+1.96%) |
Mar 06, 2012 | 1352 | 1384 | 1346 | 1362 | 0 | -17.01(-1.23%) |
Mar 05, 2012 | 1368 | 1398 | 1365 | 1379 | 0 | -6.38(-0.46%) |
Mar 02, 2012 | 1385 | 1418 | 1377 | 1385 | 0 | -10.53(-0.75%) |