Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4237 | 4237 | 4237 | 4237 | 0 | -13.83(-0.33%) |
May 30, 2010 | 4251 | 4251 | 4251 | 4251 | 0 | +0.00(+0.00%) |
May 28, 2010 | 4226 | 4261 | 4225 | 4251 | 0 | +0.00(+0.00%) |
May 27, 2010 | 4226 | 4261 | 4225 | 4251 | 0 | +24.50(+0.58%) |
May 26, 2010 | 4233 | 4247 | 4218 | 4226 | 0 | -6.43(-0.15%) |
May 25, 2010 | 4236 | 4260 | 4233 | 4233 | 0 | -2.77(-0.07%) |
May 24, 2010 | 4248 | 4282 | 4236 | 4236 | 0 | +0.00(+0.00%) |
May 22, 2010 | 4248 | 4282 | 4236 | 4236 | 0 | -12.68(-0.30%) |
May 21, 2010 | 4244 | 4256 | 4227 | 4248 | 0 | +4.83(+0.11%) |
May 20, 2010 | 4258 | 4272 | 4243 | 4244 | 0 | -14.13(-0.33%) |
May 19, 2010 | 4242 | 4269 | 4242 | 4258 | 0 | +15.18(+0.36%) |
May 18, 2010 | 4252 | 4274 | 4242 | 4242 | 0 | -9.95(-0.23%) |
May 17, 2010 | 4243 | 4275 | 4243 | 4252 | 0 | +0.00(+0.00%) |
May 16, 2010 | 4243 | 4275 | 4243 | 4252 | 0 | +0.00(+0.00%) |
May 15, 2010 | 4243 | 4275 | 4243 | 4252 | 0 | +9.77(+0.23%) |
May 14, 2010 | 4229 | 4257 | 4216 | 4243 | 0 | +13.27(+0.31%) |
May 13, 2010 | 4215 | 4245 | 4215 | 4229 | 0 | +14.18(+0.34%) |
May 12, 2010 | 4222 | 4237 | 4212 | 4215 | 0 | +0.00(+0.00%) |
May 11, 2010 | 4215 | 4215 | 4215 | 4215 | 0 | -6.82(-0.16%) |
May 10, 2010 | 4222 | 4222 | 4222 | 4222 | 0 | -1.09(-0.03%) |
May 09, 2010 | 4223 | 4223 | 4223 | 4223 | 0 | +0.00(+0.00%) |
May 08, 2010 | 4223 | 4223 | 4223 | 4223 | 0 | +0.00(+0.00%) |
May 07, 2010 | 4223 | 4223 | 4223 | 4223 | 0 | +3.37(+0.08%) |
May 06, 2010 | 4220 | 4220 | 4220 | 4220 | 0 | +0.00(+0.00%) |
May 05, 2010 | 4220 | 4220 | 4220 | 4220 | 0 | +14.25(+0.34%) |
May 04, 2010 | 4206 | 4206 | 4206 | 4206 | 0 | -13.71(-0.32%) |
May 03, 2010 | 4219 | 4219 | 4219 | 4219 | 0 | +30.34(+0.72%) |
May 01, 2010 | 4189 | 4189 | 4189 | 4189 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 4189 | 4189 | 4189 | 4189 | 0 | +33.88(+0.82%) |
Apr 29, 2010 | 4155 | 4155 | 4155 | 4155 | 0 | +20.54(+0.50%) |
Apr 28, 2010 | 4134 | 4134 | 4134 | 4134 | 0 | +0.00(+0.00%) |
Apr 27, 2010 | 4134 | 4134 | 4134 | 4134 | 0 | -1.59(-0.04%) |
Apr 26, 2010 | 4136 | 4136 | 4136 | 4136 | 0 | +14.41(+0.35%) |
Apr 24, 2010 | 4122 | 4122 | 4122 | 4122 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 4122 | 4122 | 4122 | 4122 | 0 | +44.09(+1.08%) |
Apr 22, 2010 | 4078 | 4078 | 4078 | 4078 | 0 | +38.66(+0.96%) |
Apr 21, 2010 | 4039 | 4039 | 4039 | 4039 | 0 | +16.52(+0.41%) |
Apr 20, 2010 | 4022 | 4022 | 4022 | 4022 | 0 | +7.01(+0.17%) |
Apr 19, 2010 | 4015 | 4015 | 4015 | 4015 | 0 | +48.49(+1.22%) |
Apr 17, 2010 | 3967 | 3967 | 3967 | 3967 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3967 | 3967 | 3967 | 3967 | 0 | +11.04(+0.28%) |
Apr 15, 2010 | 3956 | 3956 | 3956 | 3956 | 0 | -2.95(-0.07%) |
Apr 14, 2010 | 3959 | 3959 | 3959 | 3959 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 3959 | 3959 | 3959 | 3959 | 0 | +0.00(+0.00%) |
Apr 12, 2010 | 3959 | 3959 | 3959 | 3959 | 0 | +19.16(+0.49%) |
Apr 10, 2010 | 3940 | 3940 | 3940 | 3940 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3940 | 3940 | 3940 | 3940 | 0 | +0.00(+0.00%) |
Apr 08, 2010 | 3940 | 3940 | 3940 | 3940 | 0 | +30.01(+0.77%) |
Apr 07, 2010 | 3910 | 3910 | 3910 | 3910 | 0 | +39.26(+1.01%) |
Apr 06, 2010 | 3870 | 3870 | 3870 | 3870 | 0 | +88.45(+2.34%) |
Apr 05, 2010 | 3782 | 3782 | 3782 | 3782 | 0 | +35.40(+0.94%) |
Apr 04, 2010 | 3746 | 3746 | 3746 | 3746 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3746 | 3746 | 3746 | 3746 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3746 | 3746 | 3746 | 3746 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3746 | 3746 | 3746 | 3746 | 0 | +21.91(+0.59%) |
Mar 31, 2010 | 3725 | 3725 | 3725 | 3725 | 0 | -40.48(-1.08%) |
Mar 30, 2010 | 3765 | 3765 | 3765 | 3765 | 0 | -8.69(-0.23%) |
Mar 29, 2010 | 3774 | 3774 | 3774 | 3774 | 0 | +0.00(+0.00%) |
Mar 27, 2010 | 3774 | 3774 | 3774 | 3774 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3774 | 3774 | 3774 | 3774 | 0 | +43.33(+1.16%) |
Mar 25, 2010 | 3730 | 3730 | 3730 | 3730 | 0 | -0.24(-0.01%) |
Mar 24, 2010 | 3731 | 3731 | 3731 | 3731 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 3731 | 3731 | 3731 | 3731 | 0 | -12.33(-0.33%) |
Mar 22, 2010 | 3743 | 3743 | 3743 | 3743 | 0 | -1.92(-0.05%) |
Mar 20, 2010 | 3745 | 3745 | 3745 | 3745 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3745 | 3745 | 3745 | 3745 | 0 | -10.27(-0.27%) |
Mar 18, 2010 | 3755 | 3755 | 3755 | 3755 | 0 | -13.10(-0.35%) |
Mar 17, 2010 | 3768 | 3768 | 3768 | 3768 | 0 | -17.21(-0.45%) |
Mar 16, 2010 | 3786 | 3786 | 3786 | 3786 | 0 | -58.05(-1.51%) |
Mar 15, 2010 | 3844 | 3844 | 3844 | 3844 | 0 | -1.29(-0.03%) |
Mar 14, 2010 | 3845 | 3845 | 3845 | 3845 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3845 | 3845 | 3845 | 3845 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 3845 | 3845 | 3845 | 3845 | 0 | +12.54(+0.33%) |
Mar 11, 2010 | 3832 | 3832 | 3832 | 3832 | 0 | +31.08(+0.82%) |
Mar 10, 2010 | 3801 | 3801 | 3801 | 3801 | 0 | -7.79(-0.20%) |
Mar 09, 2010 | 3809 | 3809 | 3809 | 3809 | 0 | -26.05(-0.68%) |
Mar 08, 2010 | 3835 | 3835 | 3835 | 3835 | 0 | +10.89(+0.28%) |
Mar 07, 2010 | 3824 | 3824 | 3824 | 3824 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3824 | 3824 | 3824 | 3824 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 3824 | 3824 | 3824 | 3824 | 0 | +18.32(+0.48%) |
Mar 04, 2010 | 3806 | 3806 | 3806 | 3806 | 0 | +31.82(+0.84%) |
Mar 03, 2010 | 3774 | 3774 | 3774 | 3774 | 0 | -46.63(-1.22%) |
Mar 02, 2010 | 3821 | 3821 | 3821 | 3821 | 0 | -4.64(-0.12%) |