Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 1519 | 1545 | 1495 | 1515 | 0 | -0.14(-0.01%) |
May 28, 2010 | 1519 | 1545 | 1495 | 1515 | 0 | -13.95(-0.91%) |
May 27, 2010 | 1484 | 1535 | 1475 | 1529 | 0 | +69.70(+4.78%) |
May 26, 2010 | 1440 | 1497 | 1440 | 1459 | 0 | +9.89(+0.68%) |
May 25, 2010 | 1408 | 1456 | 1388 | 1449 | 0 | -4.99(-0.34%) |
May 24, 2010 | 1453 | 1496 | 1444 | 1454 | 0 | -15.94(-1.08%) |
May 21, 2010 | 1407 | 1485 | 1392 | 1470 | 0 | +38.06(+2.66%) |
May 20, 2010 | 1416 | 1471 | 1417 | 1432 | 0 | -64.11(-4.28%) |
May 19, 2010 | 1506 | 1523 | 1460 | 1496 | 0 | -24.32(-1.60%) |
May 18, 2010 | 1569 | 1592 | 1508 | 1520 | 0 | -31.03(-2.00%) |
May 17, 2010 | 1555 | 1589 | 1510 | 1552 | 0 | -13.25(-0.85%) |
May 14, 2010 | 1568 | 1613 | 1540 | 1565 | 0 | -59.57(-3.67%) |
May 13, 2010 | 1629 | 1655 | 1608 | 1624 | 0 | -13.97(-0.85%) |
May 12, 2010 | 1603 | 1652 | 1600 | 1638 | 0 | +34.09(+2.13%) |
May 11, 2010 | 1615 | 1632 | 1594 | 1604 | 0 | -11.04(-0.68%) |
May 10, 2010 | 1592 | 1625 | 1584 | 1615 | 0 | +90.10(+5.91%) |
May 07, 2010 | 1554 | 1588 | 1497 | 1525 | 0 | -26.85(-1.73%) |
May 06, 2010 | 1598 | 1643 | 1451 | 1552 | 0 | -52.98(-3.30%) |
May 05, 2010 | 1617 | 1651 | 1591 | 1605 | 0 | -51.13(-3.09%) |
May 04, 2010 | 1696 | 1708 | 1632 | 1656 | 0 | -72.41(-4.19%) |
May 03, 2010 | 1700 | 1737 | 1689 | 1729 | 0 | +37.10(+2.19%) |
Apr 30, 2010 | 1737 | 1762 | 1677 | 1691 | 0 | -46.59(-2.68%) |
Apr 29, 2010 | 1711 | 1753 | 1692 | 1738 | 0 | +46.70(+2.76%) |
Apr 28, 2010 | 1685 | 1710 | 1663 | 1691 | 0 | +14.01(+0.84%) |
Apr 27, 2010 | 1709 | 1734 | 1666 | 1677 | 0 | -38.45(-2.24%) |
Apr 26, 2010 | 1717 | 1744 | 1702 | 1716 | 0 | -5.85(-0.34%) |
Apr 23, 2010 | 1693 | 1728 | 1680 | 1722 | 0 | +27.48(+1.62%) |
Apr 22, 2010 | 1658 | 1704 | 1638 | 1694 | 0 | +20.40(+1.22%) |
Apr 21, 2010 | 1666 | 1690 | 1652 | 1674 | 0 | +4.60(+0.28%) |
Apr 20, 2010 | 1661 | 1682 | 1648 | 1669 | 0 | +12.43(+0.75%) |
Apr 19, 2010 | 1648 | 1674 | 1624 | 1657 | 0 | -2.59(-0.16%) |
Apr 16, 2010 | 1682 | 1698 | 1644 | 1659 | 0 | -32.24(-1.91%) |
Apr 15, 2010 | 1685 | 1708 | 1672 | 1692 | 0 | -0.33(-0.02%) |
Apr 14, 2010 | 1678 | 1704 | 1662 | 1692 | 0 | +21.95(+1.31%) |
Apr 13, 2010 | 1659 | 1681 | 1638 | 1670 | 0 | +4.33(+0.26%) |
Apr 12, 2010 | 1683 | 1699 | 1653 | 1666 | 0 | -19.88(-1.18%) |
Apr 09, 2010 | 1670 | 1697 | 1656 | 1685 | 0 | +11.04(+0.66%) |
Apr 08, 2010 | 1663 | 1684 | 1645 | 1674 | 0 | +1.93(+0.12%) |
Apr 07, 2010 | 1685 | 1697 | 1657 | 1672 | 0 | -13.78(-0.82%) |
Apr 06, 2010 | 1670 | 1696 | 1661 | 1686 | 0 | +13.20(+0.79%) |
Apr 05, 2010 | 1655 | 1687 | 1647 | 1673 | 0 | +21.59(+1.31%) |
Apr 01, 2010 | 1651 | 1651 | 1651 | 0 | +35.92(+2.22%) | |
Mar 31, 2010 | 1630 | 1647 | 1609 | 1616 | 0 | -17.77(-1.09%) |
Mar 30, 2010 | 1637 | 1659 | 1616 | 1633 | 0 | +2.56(+0.16%) |
Mar 29, 2010 | 1620 | 1648 | 1607 | 1631 | 0 | +19.61(+1.22%) |
Mar 26, 2010 | 1609 | 1635 | 1597 | 1611 | 0 | +2.21(+0.14%) |
Mar 25, 2010 | 1633 | 1659 | 1604 | 1609 | 0 | -15.83(-0.97%) |
Mar 24, 2010 | 1614 | 1646 | 1598 | 1625 | 0 | +2.41(+0.15%) |
Mar 23, 2010 | 1613 | 1632 | 1594 | 1622 | 0 | +8.45(+0.52%) |
Mar 22, 2010 | 1579 | 1623 | 1563 | 1614 | 0 | +19.57(+1.23%) |
Mar 19, 2010 | 1626 | 1643 | 1581 | 1594 | 0 | -42.54(-2.60%) |
Mar 18, 2010 | 1637 | 1657 | 1619 | 1637 | 0 | -3.18(-0.19%) |
Mar 17, 2010 | 1631 | 1655 | 1620 | 1640 | 0 | +11.27(+0.69%) |
Mar 16, 2010 | 1614 | 1636 | 1604 | 1629 | 0 | +13.00(+0.80%) |
Mar 15, 2010 | 1600 | 1621 | 1596 | 1616 | 0 | -0.69(-0.04%) |
Mar 12, 2010 | 1609 | 1631 | 1594 | 1616 | 0 | +8.66(+0.54%) |
Mar 11, 2010 | 1591 | 1615 | 1576 | 1608 | 0 | +5.44(+0.34%) |
Mar 10, 2010 | 1598 | 1625 | 1583 | 1602 | 0 | -0.13(-0.01%) |
Mar 09, 2010 | 1591 | 1621 | 1583 | 1602 | 0 | +1.12(+0.07%) |
Mar 08, 2010 | 1608 | 1622 | 1586 | 1601 | 0 | -5.05(-0.31%) |
Mar 05, 2010 | 1589 | 1620 | 1578 | 1606 | 0 | +10.30(+0.65%) |
Mar 04, 2010 | 1582 | 1609 | 1572 | 1596 | 0 | +13.71(+0.87%) |
Mar 03, 2010 | 1566 | 1607 | 1560 | 1582 | 0 | +25.37(+1.63%) |
Mar 02, 2010 | 1528 | 1571 | 1530 | 1557 | 0 | +19.48(+1.27%) |