Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 2664 | 2688 | 2659 | 2688 | 29,424,400 | +37.47(+1.41%) |
May 30, 2011 | 2655 | 2657 | 2647 | 2650 | 12,799,000 | -5.40(-0.20%) |
May 27, 2011 | 2678 | 2679 | 2653 | 2656 | 36,048,600 | +0.21(+0.01%) |
May 26, 2011 | 2677 | 2677 | 2651 | 2655 | 21,001,400 | -15.14(-0.57%) |
May 25, 2011 | 2661 | 2674 | 2654 | 2671 | 21,732,000 | -4.95(-0.19%) |
May 24, 2011 | 2666 | 2684 | 2666 | 2676 | 18,051,000 | +8.77(+0.33%) |
May 23, 2011 | 2698 | 2698 | 2667 | 2667 | 26,079,000 | -51.26(-1.89%) |
May 22, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2723 | 2743 | 2710 | 2718 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2723 | 2743 | 2710 | 2718 | 21,129,200 | +0.99(+0.04%) |
May 19, 2011 | 2711 | 2732 | 2696 | 2717 | 19,719,600 | +16.20(+0.60%) |
May 18, 2011 | 2706 | 2713 | 2693 | 2701 | 32,814,400 | +4.06(+0.15%) |
May 17, 2011 | 2714 | 2723 | 2695 | 2697 | 20,493,800 | -31.01(-1.14%) |
May 16, 2011 | 2711 | 2731 | 2701 | 2728 | 18,478,600 | +0.06(+0.00%) |
May 15, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2729 | 2747 | 2725 | 2728 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2729 | 2747 | 2725 | 2728 | 18,226,200 | +5.67(+0.21%) |
May 12, 2011 | 2705 | 2722 | 2695 | 2722 | 23,265,000 | +2.73(+0.10%) |
May 11, 2011 | 2733 | 2739 | 2707 | 2719 | 25,079,600 | -13.36(-0.49%) |
May 10, 2011 | 2704 | 2741 | 2699 | 2733 | 22,256,600 | +37.99(+1.41%) |
May 09, 2011 | 2700 | 2704 | 2682 | 2695 | 17,992,800 | -7.59(-0.28%) |
May 08, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2696 | 2706 | 2673 | 2702 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2696 | 2706 | 2673 | 2702 | 20,351,600 | +8.53(+0.32%) |
May 05, 2011 | 2695 | 2710 | 2679 | 2694 | 21,717,400 | -7.53(-0.28%) |
May 04, 2011 | 2724 | 2724 | 2696 | 2701 | 24,017,600 | -48.50(-1.76%) |
May 03, 2011 | 2766 | 2770 | 2741 | 2750 | 21,402,600 | -18.48(-0.67%) |
May 02, 2011 | 2773 | 2777 | 2766 | 2768 | 12,215,800 | -0.09(-0.00%) |
Apr 29, 2011 | 2765 | 2771 | 2757 | 2768 | 15,205,800 | +1.78(+0.06%) |
Apr 28, 2011 | 2767 | 2779 | 2754 | 2767 | 18,846,200 | +15.79(+0.57%) |
Apr 27, 2011 | 2741 | 2758 | 2736 | 2751 | 16,907,200 | +2.55(+0.09%) |
Apr 26, 2011 | 2726 | 2750 | 2720 | 2748 | 17,266,800 | +20.55(+0.75%) |
Apr 25, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 24, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2722 | 2728 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2732 | 2741 | 2722 | 2728 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 2732 | 2741 | 2722 | 2728 | 16,218,800 | +2.36(+0.09%) |
Apr 20, 2011 | 2705 | 2732 | 2705 | 2725 | 17,039,400 | +32.86(+1.22%) |
Apr 19, 2011 | 2680 | 2699 | 2677 | 2692 | 22,609,600 | +17.15(+0.64%) |
Apr 18, 2011 | 2710 | 2720 | 2667 | 2675 | 30,813,200 | -36.16(-1.33%) |
Apr 17, 2011 | 2696 | 2713 | 2692 | 2711 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2696 | 2713 | 2692 | 2711 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2696 | 2713 | 2692 | 2711 | 19,622,600 | +16.46(+0.61%) |
Apr 14, 2011 | 2706 | 2710 | 2688 | 2695 | 20,402,000 | -24.18(-0.89%) |
Apr 13, 2011 | 2702 | 2725 | 2700 | 2719 | 14,928,600 | +24.34(+0.90%) |
Apr 12, 2011 | 2707 | 2723 | 2689 | 2695 | 17,861,000 | -26.39(-0.97%) |
Apr 11, 2011 | 2712 | 2727 | 2712 | 2721 | 15,804,200 | -1.00(-0.04%) |
Apr 10, 2011 | 2722 | 2722 | 2722 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2721 | 2731 | 2715 | 2722 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2721 | 2731 | 2715 | 2722 | 20,415,200 | +9.97(+0.37%) |
Apr 07, 2011 | 2714 | 2730 | 2711 | 2712 | 28,273,200 | +0.57(+0.02%) |
Apr 06, 2011 | 2701 | 2719 | 2684 | 2712 | 23,486,600 | +13.48(+0.50%) |
Apr 05, 2011 | 2707 | 2707 | 2684 | 2698 | 20,941,400 | -9.21(-0.34%) |
Apr 04, 2011 | 2692 | 2710 | 2691 | 2707 | 19,257,000 | +17.58(+0.65%) |
Apr 03, 2011 | 2674 | 2690 | 2669 | 2690 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2674 | 2690 | 2669 | 2690 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2674 | 2690 | 2669 | 2690 | 28,964,000 | +27.67(+1.04%) |
Mar 31, 2011 | 2684 | 2687 | 2662 | 2662 | 31,450,600 | -22.18(-0.83%) |
Mar 30, 2011 | 2680 | 2685 | 2673 | 2684 | 22,812,000 | +15.04(+0.56%) |
Mar 29, 2011 | 2659 | 2669 | 2647 | 2669 | 27,930,000 | +10.64(+0.40%) |
Mar 28, 2011 | 2657 | 2674 | 2656 | 2659 | 17,505,600 | +1.90(+0.07%) |
Mar 27, 2011 | 2661 | 2665 | 2655 | 2657 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2661 | 2665 | 2655 | 2657 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2661 | 2665 | 2655 | 2657 | 11,155,200 | +1.00(+0.04%) |
Mar 24, 2011 | 2619 | 2665 | 2616 | 2656 | 11,160,800 | +25.17(+0.96%) |
Mar 23, 2011 | 2602 | 2631 | 2600 | 2631 | 12,102,800 | +20.40(+0.78%) |
Mar 22, 2011 | 2631 | 2640 | 2599 | 2610 | 15,788,600 | -17.22(-0.66%) |
Mar 21, 2011 | 2601 | 2628 | 2600 | 2627 | 17,002,600 | +60.24(+2.35%) |
Mar 20, 2011 | 2575 | 2600 | 2567 | 2567 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2575 | 2600 | 2567 | 2567 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2575 | 2600 | 2567 | 2567 | 20,626,200 | +9.47(+0.37%) |
Mar 17, 2011 | 2550 | 2570 | 2532 | 2558 | 19,416,600 | +34.75(+1.38%) |
Mar 16, 2011 | 2587 | 2589 | 2523 | 2523 | 20,942,800 | -42.52(-1.66%) |
Mar 15, 2011 | 2608 | 2612 | 2532 | 2565 | 24,471,800 | -80.84(-3.05%) |
Mar 14, 2011 | 2641 | 2669 | 2639 | 2646 | 19,132,600 | -5.79(-0.22%) |
Mar 13, 2011 | 2648 | 2666 | 2640 | 2652 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 2648 | 2666 | 2640 | 2652 | 11,387,400 | -14.13(-0.53%) |
Mar 11, 2011 | 2672 | 2680 | 2652 | 2666 | 12,622,200 | -9.41(-0.35%) |
Mar 10, 2011 | 2687 | 2694 | 2671 | 2676 | 17,538,200 | -7.58(-0.28%) |
Mar 09, 2011 | 2684 | 2691 | 2667 | 2683 | 12,635,400 | +3.06(+0.11%) |
Mar 08, 2011 | 2697 | 2705 | 2680 | 2680 | 12,590,000 | +0.00(+0.00%) |
Mar 07, 2011 | 2697 | 2705 | 2680 | 2680 | 0 | -21.33(-0.79%) |
Mar 06, 2011 | 2699 | 2718 | 2694 | 2702 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 2699 | 2718 | 2694 | 2702 | 16,337,000 | +9.48(+0.35%) |
Mar 04, 2011 | 2701 | 2708 | 2674 | 2692 | 16,566,600 | +2.65(+0.10%) |
Mar 03, 2011 | 2695 | 2698 | 2671 | 2689 | 23,130,000 | -23.30(-0.86%) |
Mar 02, 2011 | 2714 | 2726 | 2703 | 2713 | 24,063,600 | +5.58(+0.21%) |