Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1583 | 1594 | 1541 | 1561 | 0 | -26.43(-1.67%) |
May 27, 2010 | 1560 | 1589 | 1526 | 1587 | 0 | +48.95(+3.18%) |
May 26, 2010 | 1553 | 1576 | 1523 | 1538 | 0 | -11.06(-0.71%) |
May 25, 2010 | 1480 | 1553 | 1473 | 1549 | 0 | +24.28(+1.59%) |
May 24, 2010 | 1526 | 1556 | 1507 | 1525 | 0 | -7.09(-0.46%) |
May 21, 2010 | 1467 | 1553 | 1462 | 1532 | 0 | +38.38(+2.57%) |
May 20, 2010 | 1486 | 1552 | 1476 | 1494 | 0 | -61.70(-3.97%) |
May 19, 2010 | 1568 | 1595 | 1540 | 1555 | 0 | -23.96(-1.52%) |
May 18, 2010 | 1619 | 1635 | 1572 | 1579 | 0 | -28.96(-1.80%) |
May 17, 2010 | 1595 | 1620 | 1568 | 1608 | 0 | +8.26(+0.52%) |
May 14, 2010 | 1624 | 1635 | 1581 | 1600 | 0 | -36.96(-2.26%) |
May 13, 2010 | 1665 | 1695 | 1630 | 1637 | 0 | -17.73(-1.07%) |
May 12, 2010 | 1630 | 1661 | 1608 | 1655 | 0 | +32.86(+2.03%) |
May 11, 2010 | 1645 | 1652 | 1593 | 1622 | 0 | -7.05(-0.43%) |
May 10, 2010 | 1615 | 1653 | 1605 | 1629 | 0 | +68.01(+4.36%) |
May 07, 2010 | 1606 | 1646 | 1543 | 1561 | 0 | -54.94(-3.40%) |
May 06, 2010 | 1636 | 1670 | 1501 | 1616 | 0 | -30.83(-1.87%) |
May 05, 2010 | 1643 | 1676 | 1618 | 1647 | 0 | -4.80(-0.29%) |
May 04, 2010 | 1698 | 1704 | 1622 | 1651 | 0 | -77.04(-4.46%) |
May 03, 2010 | 1713 | 1748 | 1704 | 1728 | 0 | +13.38(+0.78%) |
Apr 30, 2010 | 1759 | 1767 | 1712 | 1715 | 0 | -50.48(-2.86%) |
Apr 29, 2010 | 1744 | 1775 | 1734 | 1765 | 0 | +28.55(+1.64%) |
Apr 28, 2010 | 1760 | 1769 | 1722 | 1737 | 0 | -16.21(-0.92%) |
Apr 27, 2010 | 1797 | 1810 | 1743 | 1753 | 0 | -60.24(-3.32%) |
Apr 26, 2010 | 1787 | 1831 | 1775 | 1813 | 0 | +19.47(+1.09%) |
Apr 23, 2010 | 1811 | 1841 | 1777 | 1794 | 0 | -49.64(-2.69%) |
Apr 22, 2010 | 1806 | 1852 | 1786 | 1844 | 0 | +0.00(+0.00%) |
Apr 21, 2010 | 1838 | 1872 | 1809 | 1844 | 0 | +10.39(+0.57%) |
Apr 20, 2010 | 1831 | 1843 | 1811 | 1833 | 0 | +16.30(+0.90%) |
Apr 19, 2010 | 1814 | 1831 | 1776 | 1817 | 0 | -0.19(-0.01%) |
Apr 16, 2010 | 1851 | 1871 | 1807 | 1817 | 0 | -42.65(-2.29%) |
Apr 15, 2010 | 1855 | 1877 | 1843 | 1860 | 0 | +7.78(+0.42%) |
Apr 14, 2010 | 1814 | 1856 | 1803 | 1852 | 0 | +42.82(+2.37%) |
Apr 13, 2010 | 1811 | 1824 | 1790 | 1809 | 0 | -5.55(-0.31%) |
Apr 12, 2010 | 1804 | 1833 | 1799 | 1815 | 0 | +11.14(+0.62%) |
Apr 09, 2010 | 1806 | 1816 | 1787 | 1804 | 0 | -5.16(-0.29%) |
Apr 08, 2010 | 1759 | 1819 | 1752 | 1809 | 0 | +36.96(+2.09%) |
Apr 07, 2010 | 1783 | 1789 | 1757 | 1772 | 0 | -13.61(-0.76%) |
Apr 06, 2010 | 1750 | 1794 | 1742 | 1785 | 0 | +28.74(+1.64%) |
Apr 05, 2010 | 1742 | 1779 | 1728 | 1757 | 0 | +21.56(+1.24%) |
Apr 01, 2010 | 1735 | 1735 | 1735 | 0 | -31.95(-1.81%) | |
Mar 31, 2010 | 1768 | 1782 | 1751 | 1767 | 0 | -8.46(-0.48%) |
Mar 30, 2010 | 1776 | 1798 | 1759 | 1775 | 0 | +8.20(+0.46%) |
Mar 29, 2010 | 1775 | 1787 | 1757 | 1767 | 0 | -3.29(-0.19%) |
Mar 26, 2010 | 1772 | 1794 | 1755 | 1771 | 0 | +0.09(+0.01%) |
Mar 25, 2010 | 1732 | 1805 | 1721 | 1770 | 0 | +61.32(+3.59%) |
Mar 24, 2010 | 1714 | 1726 | 1700 | 1709 | 0 | -12.66(-0.74%) |
Mar 23, 2010 | 1733 | 1743 | 1703 | 1722 | 0 | -7.39(-0.43%) |
Mar 22, 2010 | 1714 | 1737 | 1698 | 1729 | 0 | +1.43(+0.08%) |
Mar 19, 2010 | 1763 | 1772 | 1717 | 1728 | 0 | -24.54(-1.40%) |
Mar 18, 2010 | 1733 | 1756 | 1722 | 1752 | 0 | +20.50(+1.18%) |
Mar 17, 2010 | 1729 | 1751 | 1720 | 1732 | 0 | +5.75(+0.33%) |
Mar 16, 2010 | 1717 | 1735 | 1702 | 1726 | 0 | +13.95(+0.81%) |
Mar 15, 2010 | 1706 | 1727 | 1679 | 1712 | 0 | +2.79(+0.16%) |
Mar 12, 2010 | 1714 | 1729 | 1688 | 1709 | 0 | +2.71(+0.16%) |
Mar 11, 2010 | 1685 | 1720 | 1675 | 1707 | 0 | +17.34(+1.03%) |
Mar 10, 2010 | 1673 | 1703 | 1664 | 1689 | 0 | +16.69(+1.00%) |
Mar 09, 2010 | 1657 | 1696 | 1644 | 1673 | 0 | +7.69(+0.46%) |
Mar 08, 2010 | 1644 | 1676 | 1636 | 1665 | 0 | +12.31(+0.74%) |
Mar 05, 2010 | 1629 | 1665 | 1606 | 1653 | 0 | +27.74(+1.71%) |
Mar 04, 2010 | 1588 | 1630 | 1580 | 1625 | 0 | +26.71(+1.67%) |
Mar 03, 2010 | 1595 | 1619 | 1580 | 1598 | 0 | -5.53(-0.34%) |
Mar 02, 2010 | 1593 | 1622 | 1590 | 1604 | 0 | +9.02(+0.57%) |