Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2414 | 2477 | 2268 | 2450 | 19 | +36.40(+1.51%) |
May 27, 2010 | 2352 | 2464 | 2352 | 2414 | 8 | +145.60(+6.42%) |
May 26, 2010 | 2310 | 2352 | 2254 | 2268 | 4 | +84.00(+3.85%) |
May 25, 2010 | 2100 | 2365 | 2016 | 2184 | 13 | +70.00(+3.31%) |
May 24, 2010 | 2240 | 2253 | 2114 | 2114 | 3 | -126.00(-5.62%) |
May 21, 2010 | 1974 | 2352 | 1974 | 2240 | 21 | +56.00(+2.56%) |
May 20, 2010 | 2192 | 2352 | 2142 | 2184 | 8 | -349.86(-13.81%) |
May 19, 2010 | 2352 | 2534 | 2338 | 2534 | 5 | +83.86(+3.42%) |
May 18, 2010 | 2520 | 2520 | 2450 | 2450 | 4 | -56.00(-2.23%) |
May 17, 2010 | 2576 | 2708 | 2506 | 2506 | 10 | -70.00(-2.72%) |
May 14, 2010 | 2590 | 2632 | 2576 | 2576 | 3 | -98.00(-3.66%) |
May 13, 2010 | 2632 | 2758 | 2520 | 2674 | 10 | +42.00(+1.60%) |
May 12, 2010 | 2506 | 2632 | 2450 | 2632 | 11 | +162.96(+6.60%) |
May 11, 2010 | 2408 | 2478 | 2380 | 2469 | 13 | -64.96(-2.56%) |
May 10, 2010 | 2520 | 2646 | 2436 | 2534 | 19 | +238.00(+10.37%) |
May 07, 2010 | 2436 | 2604 | 2296 | 2296 | 31 | -140.00(-5.75%) |
May 06, 2010 | 2688 | 2688 | 2394 | 2436 | 15 | -274.40(-10.12%) |
May 05, 2010 | 2786 | 2940 | 2660 | 2710 | 13 | -159.60(-5.56%) |
May 04, 2010 | 2940 | 3002 | 2800 | 2870 | 19 | -112.00(-3.76%) |
May 03, 2010 | 3220 | 3220 | 2940 | 2982 | 12 | -168.00(-5.33%) |
Apr 30, 2010 | 3066 | 3164 | 2940 | 3150 | 26 | +70.14(+2.28%) |
Apr 29, 2010 | 2996 | 3080 | 2996 | 3080 | 3 | +27.86(+0.91%) |
Apr 28, 2010 | 3010 | 3094 | 3010 | 3052 | 4 | -42.00(-1.36%) |
Apr 27, 2010 | 3234 | 3234 | 3010 | 3094 | 9 | -111.86(-3.49%) |
Apr 26, 2010 | 3164 | 3248 | 3094 | 3206 | 21 | -70.14(-2.14%) |
Apr 23, 2010 | 3108 | 3276 | 3038 | 3276 | 22 | +182.00(+5.88%) |
Apr 22, 2010 | 3094 | 3094 | 3094 | 3094 | 0 | -70.00(-2.21%) |
Apr 21, 2010 | 3052 | 3164 | 3052 | 3164 | 3 | +140.00(+4.63%) |
Apr 20, 2010 | 2982 | 3066 | 2982 | 3024 | 1 | -14.00(-0.46%) |
Apr 19, 2010 | 3052 | 3052 | 2941 | 3038 | 4 | +196.00(+6.90%) |
Apr 16, 2010 | 3108 | 3150 | 2842 | 2842 | 4 | -252.00(-8.14%) |
Apr 15, 2010 | 3108 | 3248 | 2996 | 3094 | 20 | -196.00(-5.96%) |
Apr 14, 2010 | 3094 | 3290 | 2996 | 3290 | 14 | +140.00(+4.44%) |
Apr 13, 2010 | 3248 | 3248 | 3108 | 3150 | 2 | -56.00(-1.75%) |
Apr 12, 2010 | 3346 | 3346 | 3164 | 3206 | 8 | -42.00(-1.29%) |
Apr 09, 2010 | 2982 | 3318 | 2982 | 3248 | 29 | +336.00(+11.54%) |
Apr 08, 2010 | 2842 | 2982 | 2842 | 2912 | 24 | +98.00(+3.48%) |
Apr 07, 2010 | 2800 | 2814 | 2800 | 2814 | 12 | -42.00(-1.47%) |
Apr 06, 2010 | 2856 | 2856 | 2856 | 2856 | 0 | +42.00(+1.49%) |
Apr 05, 2010 | 2926 | 2926 | 2814 | 2814 | 3 | -56.00(-1.95%) |
Apr 01, 2010 | 2786 | 2870 | 2870 | 2870 | 12 | +98.00(+3.54%) |
Mar 31, 2010 | 2786 | 2786 | 2758 | 2772 | 14 | +0.00(+0.00%) |
Mar 30, 2010 | 2870 | 2870 | 2744 | 2772 | 10 | +0.00(+0.00%) |
Mar 29, 2010 | 2744 | 2792 | 2744 | 2772 | 3 | -28.00(-1.00%) |
Mar 26, 2010 | 2800 | 2814 | 2758 | 2800 | 6 | +0.00(+0.00%) |
Mar 25, 2010 | 2800 | 2800 | 2800 | 2800 | 4 | +0.00(+0.00%) |
Mar 24, 2010 | 2814 | 2814 | 2786 | 2800 | 15 | -65.80(-2.30%) |
Mar 23, 2010 | 2940 | 2940 | 2866 | 2866 | 3 | -88.20(-2.99%) |
Mar 22, 2010 | 2800 | 2954 | 2800 | 2954 | 15 | +154.00(+5.50%) |
Mar 19, 2010 | 2800 | 2842 | 2800 | 2800 | 10 | -0.14(-0.00%) |
Mar 18, 2010 | 2772 | 2870 | 2758 | 2800 | 12 | +28.14(+1.02%) |
Mar 17, 2010 | 2772 | 2786 | 2772 | 2772 | 0 | -44.80(-1.59%) |
Mar 16, 2010 | 2772 | 2828 | 2730 | 2817 | 7 | +44.80(+1.62%) |
Mar 15, 2010 | 2786 | 2800 | 2772 | 2772 | 2 | -84.00(-2.94%) |
Mar 12, 2010 | 2730 | 2856 | 2730 | 2856 | 4 | +112.00(+4.08%) |
Mar 11, 2010 | 2730 | 2744 | 2730 | 2744 | 5 | -14.00(-0.51%) |
Mar 10, 2010 | 2758 | 2800 | 2744 | 2758 | 16 | -42.00(-1.50%) |
Mar 09, 2010 | 2800 | 2800 | 2716 | 2800 | 14 | +0.00(+0.00%) |
Mar 08, 2010 | 2814 | 2814 | 2800 | 2800 | 7 | -33.60(-1.19%) |
Mar 05, 2010 | 2856 | 2856 | 2744 | 2834 | 3 | +117.60(+4.33%) |
Mar 04, 2010 | 2856 | 2856 | 2716 | 2716 | 10 | -84.00(-3.00%) |
Mar 03, 2010 | 2800 | 2800 | 2800 | 2800 | 5 | +42.00(+1.52%) |
Mar 02, 2010 | 2758 | 2758 | 2758 | 2758 | 2 | +0.00(+0.00%) |