Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 7339 | 7364 | 7271 | 7295 | 0 | +0.00(+0.00%) |
May 30, 2010 | 7339 | 7364 | 7271 | 7295 | 0 | +52.16(+0.72%) |
May 28, 2010 | 7139 | 7255 | 7105 | 7243 | 0 | +75.81(+1.06%) |
May 27, 2010 | 7161 | 7174 | 7080 | 7167 | 0 | +80.98(+1.14%) |
May 26, 2010 | 7238 | 7242 | 7032 | 7086 | 0 | -236.36(-3.23%) |
May 25, 2010 | 7296 | 7345 | 7270 | 7323 | 0 | +85.02(+1.17%) |
May 24, 2010 | 7229 | 7278 | 7164 | 7238 | 0 | +0.00(+0.00%) |
May 22, 2010 | 7229 | 7278 | 7164 | 7238 | 0 | -186.72(-2.51%) |
May 21, 2010 | 7557 | 7557 | 7424 | 7424 | 0 | -134.73(-1.78%) |
May 20, 2010 | 7528 | 7588 | 7467 | 7559 | 0 | -26.14(-0.34%) |
May 19, 2010 | 7630 | 7638 | 7561 | 7585 | 0 | -13.42(-0.18%) |
May 18, 2010 | 7698 | 7698 | 7574 | 7599 | 0 | -173.41(-2.23%) |
May 17, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +0.00(+0.00%) |
May 16, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +0.00(+0.00%) |
May 15, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +1.56(+0.02%) |
May 14, 2010 | 7703 | 7787 | 7688 | 7771 | 0 | +167.87(+2.21%) |
May 13, 2010 | 7663 | 7675 | 7596 | 7603 | 0 | -5.74(-0.08%) |
May 12, 2010 | 7718 | 7743 | 7608 | 7608 | 0 | +0.00(+0.00%) |
May 11, 2010 | 7718 | 7743 | 7608 | 7608 | 0 | -56.29(-0.73%) |
May 10, 2010 | 7611 | 7665 | 7577 | 7665 | 0 | +97.63(+1.29%) |
May 09, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | +0.00(+0.00%) |
May 08, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | +0.00(+0.00%) |
May 07, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | -12.38(-0.16%) |
May 06, 2010 | 7696 | 7702 | 7562 | 7579 | 0 | -117.42(-1.53%) |
May 05, 2010 | 7759 | 7786 | 7696 | 7697 | 0 | -233.87(-2.95%) |
May 04, 2010 | 8007 | 8011 | 7890 | 7931 | 0 | -21.40(-0.27%) |
May 03, 2010 | 7980 | 8022 | 7916 | 7952 | 0 | -52.08(-0.65%) |
May 01, 2010 | 8116 | 8164 | 7999 | 8004 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 8116 | 8164 | 7999 | 8004 | 0 | -49.80(-0.62%) |
Apr 29, 2010 | 8106 | 8107 | 8053 | 8054 | 0 | -27.50(-0.34%) |
Apr 28, 2010 | 7945 | 8092 | 7945 | 8082 | 0 | -64.89(-0.80%) |
Apr 27, 2010 | 8175 | 8175 | 8121 | 8146 | 0 | -11.70(-0.14%) |
Apr 26, 2010 | 8107 | 8168 | 8093 | 8158 | 0 | +153.25(+1.91%) |
Apr 24, 2010 | 8022 | 8030 | 7997 | 8005 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 8022 | 8030 | 7997 | 8005 | 0 | +26.20(+0.33%) |
Apr 22, 2010 | 7949 | 7985 | 7897 | 7979 | 0 | -11.84(-0.15%) |
Apr 21, 2010 | 7950 | 7999 | 7948 | 7991 | 0 | +90.11(+1.14%) |
Apr 20, 2010 | 7908 | 7923 | 7842 | 7900 | 0 | +46.20(+0.59%) |
Apr 19, 2010 | 8003 | 8042 | 7846 | 7854 | 0 | -257.35(-3.17%) |
Apr 17, 2010 | 8162 | 8163 | 8091 | 8112 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 8162 | 8163 | 8091 | 8112 | 0 | -60.37(-0.74%) |
Apr 15, 2010 | 8168 | 8190 | 8136 | 8172 | 0 | +74.81(+0.92%) |
Apr 14, 2010 | 8078 | 8102 | 8040 | 8097 | 0 | +67.40(+0.84%) |
Apr 13, 2010 | 8030 | 8030 | 8030 | 8030 | 0 | -88.02(-1.08%) |
Apr 12, 2010 | 8150 | 8153 | 8093 | 8118 | 0 | +25.72(+0.32%) |
Apr 10, 2010 | 8074 | 8094 | 8039 | 8092 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 8074 | 8094 | 8039 | 8092 | 0 | +34.43(+0.43%) |
Apr 08, 2010 | 8058 | 8058 | 8058 | 8058 | 0 | -64.18(-0.79%) |
Apr 07, 2010 | 8131 | 8133 | 8091 | 8122 | 0 | +32.13(+0.40%) |
Apr 06, 2010 | 8090 | 8090 | 8090 | 0 | +63.72(+0.79%) | |
Apr 05, 2010 | 8026 | 8026 | 8026 | 8026 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +12.84(+0.16%) |
Apr 01, 2010 | 8013 | 8013 | 8013 | 8013 | 0 | +93.03(+1.17%) |
Mar 31, 2010 | 7920 | 7920 | 7920 | 7920 | 0 | -42.16(-0.53%) |
Mar 30, 2010 | 7962 | 7962 | 7962 | 7962 | 0 | +14.77(+0.19%) |
Mar 29, 2010 | 7947 | 7947 | 7947 | 7947 | 0 | +70.59(+0.90%) |
Mar 27, 2010 | 7808 | 7909 | 7770 | 7877 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 7808 | 7909 | 7770 | 7877 | 0 | +38.76(+0.49%) |
Mar 25, 2010 | 7825 | 7856 | 7754 | 7838 | 0 | +15.39(+0.20%) |
Mar 24, 2010 | 7875 | 7881 | 7823 | 7823 | 0 | +10.84(+0.14%) |
Mar 23, 2010 | 7880 | 7889 | 7804 | 7812 | 0 | -24.11(-0.31%) |
Mar 22, 2010 | 7862 | 7873 | 7791 | 7836 | 0 | -61.93(-0.78%) |
Mar 20, 2010 | 7899 | 7899 | 7859 | 7898 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 7899 | 7899 | 7859 | 7898 | 0 | +11.57(+0.15%) |
Mar 18, 2010 | 7861 | 7922 | 7848 | 7886 | 0 | +38.50(+0.49%) |
Mar 17, 2010 | 7763 | 7849 | 7763 | 7848 | 0 | +152.21(+1.98%) |
Mar 16, 2010 | 7671 | 7696 | 7645 | 7696 | 0 | +60.71(+0.80%) |
Mar 15, 2010 | 7751 | 7766 | 7635 | 7635 | 0 | -113.41(-1.46%) |
Mar 14, 2010 | 7774 | 7774 | 7726 | 7748 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 7774 | 7774 | 7726 | 7748 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 7774 | 7774 | 7726 | 7748 | 0 | -1.33(-0.02%) |
Mar 11, 2010 | 7818 | 7819 | 7749 | 7750 | 0 | -29.42(-0.38%) |
Mar 10, 2010 | 7798 | 7803 | 7737 | 7779 | 0 | +8.49(+0.11%) |
Mar 09, 2010 | 7762 | 7771 | 7738 | 7771 | 0 | +8.32(+0.11%) |
Mar 08, 2010 | 7742 | 7764 | 7716 | 7762 | 0 | +96.01(+1.25%) |
Mar 07, 2010 | 7660 | 7695 | 7618 | 7666 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 7660 | 7695 | 7618 | 7666 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 7660 | 7695 | 7618 | 7666 | 0 | +96.46(+1.27%) |
Mar 04, 2010 | 7664 | 7664 | 7524 | 7570 | 0 | -59.72(-0.78%) |
Mar 03, 2010 | 7629 | 7670 | 7605 | 7630 | 0 | +31.90(+0.42%) |
Mar 02, 2010 | 7650 | 7664 | 7593 | 7598 | 0 | +19.87(+0.26%) |