Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2448 | 2460 | 2444 | 2453 | 12,742,400 | -7.17(-0.29%) |
May 30, 2010 | 2485 | 2485 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2485 | 2485 | 2452 | 2461 | 30,552,200 | -9.02(-0.37%) |
May 27, 2010 | 2409 | 2470 | 2406 | 2470 | 48,112,400 | +83.11(+3.48%) |
May 26, 2010 | 2362 | 2413 | 2362 | 2386 | 32,053,400 | +56.66(+2.43%) |
May 25, 2010 | 2344 | 2353 | 2318 | 2330 | 34,809,000 | -72.66(-3.02%) |
May 24, 2010 | 2421 | 2432 | 2380 | 2402 | 15,855,800 | +6.80(+0.28%) |
May 22, 2010 | 2383 | 2402 | 2338 | 2396 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2383 | 2402 | 2338 | 2396 | 45,934,200 | +9.16(+0.38%) |
May 20, 2010 | 2449 | 2459 | 2356 | 2386 | 46,450,000 | -46.36(-1.91%) |
May 19, 2010 | 2452 | 2473 | 2426 | 2433 | 44,584,600 | -52.39(-2.11%) |
May 18, 2010 | 2473 | 2497 | 2464 | 2485 | 22,865,200 | +46.17(+1.89%) |
May 17, 2010 | 2410 | 2467 | 2403 | 2439 | 28,925,600 | -8.10(-0.33%) |
May 16, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2523 | 2524 | 2441 | 2447 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2523 | 2524 | 2441 | 2447 | 33,253,200 | -87.68(-3.46%) |
May 13, 2010 | 2550 | 2557 | 2517 | 2535 | 19,656,000 | -5.51(-0.22%) |
May 12, 2010 | 2482 | 2551 | 2467 | 2540 | 40,456,000 | +56.83(+2.29%) |
May 11, 2010 | 2503 | 2503 | 2452 | 2484 | 41,942,600 | -28.45(-1.13%) |
May 10, 2010 | 2406 | 2512 | 2404 | 2512 | 93,580,000 | +214.36(+9.33%) |
May 09, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2485 | 2374 | 2291 | 2298 | 0 | +0.81(+0.04%) |
May 07, 2010 | 2349 | 2376 | 2289 | 2297 | 85,957,800 | -103.97(-4.33%) |
May 06, 2010 | 2423 | 2463 | 2401 | 2401 | 50,562,600 | -45.44(-1.86%) |
May 05, 2010 | 2485 | 2495 | 2433 | 2446 | 50,909,600 | -58.03(-2.32%) |
May 04, 2010 | 2579 | 2582 | 2496 | 2504 | 48,503,600 | -68.21(-2.65%) |
May 03, 2010 | 2561 | 2583 | 2548 | 2572 | 22,819,800 | +11.47(+0.45%) |
May 01, 2010 | 2576 | 2585 | 2548 | 2561 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2576 | 2585 | 2548 | 2561 | 32,890,000 | -0.70(-0.03%) |
Apr 29, 2010 | 2509 | 2570 | 2498 | 2562 | 35,531,800 | +55.50(+2.21%) |
Apr 28, 2010 | 2545 | 2551 | 2470 | 2506 | 68,563,200 | -61.49(-2.39%) |
Apr 27, 2010 | 2655 | 2659 | 2568 | 2568 | 42,582,400 | -88.60(-3.34%) |
Apr 26, 2010 | 2665 | 2674 | 2648 | 2656 | 22,602,800 | +12.14(+0.46%) |
Apr 24, 2010 | 2634 | 2658 | 2625 | 2644 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2634 | 2658 | 2623 | 2644 | 27,017,200 | +13.20(+0.50%) |
Apr 22, 2010 | 2661 | 2676 | 2624 | 2631 | 30,493,000 | -29.92(-1.12%) |
Apr 21, 2010 | 2685 | 2692 | 2660 | 2661 | 24,714,800 | -20.21(-0.75%) |
Apr 20, 2010 | 2674 | 2685 | 2662 | 2681 | 18,631,600 | +13.11(+0.49%) |
Apr 19, 2010 | 2665 | 2678 | 2661 | 2668 | 0 | -19.40(-0.72%) |
Apr 17, 2010 | 2707 | 2722 | 2682 | 2687 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 2707 | 2722 | 2682 | 2687 | 30,079,000 | -27.80(-1.02%) |
Apr 15, 2010 | 2706 | 2721 | 2691 | 2715 | 21,436,000 | -1.54(-0.06%) |
Apr 14, 2010 | 2716 | 2720 | 2700 | 2717 | 20,046,000 | +7.72(+0.28%) |
Apr 13, 2010 | 2713 | 2722 | 2698 | 2709 | 38,250,400 | -5.83(-0.21%) |
Apr 12, 2010 | 2723 | 2726 | 2707 | 2715 | 22,940,600 | +11.94(+0.44%) |
Apr 10, 2010 | 2686 | 2703 | 2686 | 2703 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2686 | 2703 | 2686 | 2703 | 22,648,000 | +34.25(+1.28%) |
Apr 08, 2010 | 2687 | 2688 | 2653 | 2669 | 27,978,000 | -28.34(-1.05%) |
Apr 07, 2010 | 2696 | 2711 | 2694 | 2697 | 18,794,200 | +0.30(+0.01%) |
Apr 06, 2010 | 2689 | 2699 | 2682 | 2697 | 25,267,200 | +16.10(+0.60%) |
Apr 05, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2657 | 2681 | 2656 | 2681 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2657 | 2681 | 2656 | 2681 | 20,949,600 | +32.10(+1.21%) |
Mar 31, 2010 | 2651 | 2661 | 2633 | 2648 | 24,159,800 | -7.66(-0.29%) |
Mar 30, 2010 | 2672 | 2678 | 2656 | 2656 | 18,492,800 | -9.28(-0.35%) |
Mar 29, 2010 | 2664 | 2671 | 2657 | 2665 | 14,355,400 | +8.47(+0.32%) |
Mar 27, 2010 | 2664 | 2670 | 2651 | 2657 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2664 | 2670 | 2651 | 2657 | 15,316,400 | -15.17(-0.57%) |
Mar 25, 2010 | 2647 | 2674 | 2640 | 2672 | 22,943,000 | +22.40(+0.85%) |
Mar 24, 2010 | 2654 | 2657 | 2628 | 2650 | 16,297,800 | +0.36(+0.01%) |
Mar 23, 2010 | 2636 | 2656 | 2634 | 2649 | 16,452,000 | +14.89(+0.57%) |
Mar 22, 2010 | 2631 | 2636 | 2608 | 2634 | 20,620,800 | -4.83(-0.18%) |
Mar 20, 2010 | 2656 | 2667 | 2635 | 2639 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2656 | 2667 | 2635 | 2639 | 36,587,400 | -15.57(-0.59%) |
Mar 18, 2010 | 2662 | 2662 | 2646 | 2655 | 18,311,200 | -10.77(-0.40%) |
Mar 17, 2010 | 2639 | 2668 | 2638 | 2666 | 24,958,000 | +34.05(+1.29%) |
Mar 16, 2010 | 2620 | 2641 | 2618 | 2632 | 19,993,600 | +22.77(+0.87%) |
Mar 15, 2010 | 2620 | 2625 | 2605 | 2609 | 15,616,200 | -16.48(-0.63%) |
Mar 14, 2010 | 2615 | 2635 | 2612 | 2625 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2615 | 2635 | 2612 | 2625 | 18,589,400 | +11.76(+0.45%) |
Mar 12, 2010 | 2619 | 2623 | 2602 | 2614 | 21,200,000 | -20.64(-0.78%) |
Mar 11, 2010 | 2615 | 2634 | 2607 | 2634 | 29,203,600 | +27.85(+1.07%) |
Mar 10, 2010 | 2601 | 2611 | 2585 | 2606 | 20,197,200 | +5.48(+0.21%) |
Mar 09, 2010 | 2619 | 2621 | 2598 | 2601 | 21,038,400 | +130.28(+5.27%) |
Mar 08, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -140.48(-5.38%) |
Mar 06, 2010 | 2588 | 2611 | 2583 | 2611 | 27,504,200 | +28.07(+1.09%) |
Mar 05, 2010 | 2565 | 2590 | 2559 | 2583 | 29,251,800 | -9.60(-0.37%) |
Mar 04, 2010 | 2553 | 2593 | 2552 | 2593 | 23,237,200 | +33.79(+1.32%) |
Mar 03, 2010 | 2542 | 2559 | 2537 | 2559 | 18,232,800 | +15.36(+0.60%) |
Mar 02, 2010 | 2533 | 2543 | 2519 | 2543 | 18,392,000 | +72.86(+2.95%) |