Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1574 | 1574 | 1574 | 0 | -12.44(-0.78%) | |
May 27, 2010 | 1550 | 1602 | 1561 | 1586 | 0 | +49.29(+3.21%) |
May 26, 2010 | 1508 | 1568 | 1515 | 1537 | 0 | +17.15(+1.13%) |
May 25, 2010 | 1505 | 1542 | 1470 | 1520 | 0 | -33.53(-2.16%) |
May 24, 2010 | 1547 | 1587 | 1531 | 1553 | 0 | -6.41(-0.41%) |
May 21, 2010 | 1530 | 1598 | 1504 | 1560 | 0 | +5.88(+0.38%) |
May 20, 2010 | 1533 | 1596 | 1534 | 1554 | 0 | -56.26(-3.49%) |
May 19, 2010 | 1606 | 1664 | 1589 | 1610 | 0 | -16.79(-1.03%) |
May 18, 2010 | 1663 | 1685 | 1620 | 1627 | 0 | -33.13(-2.00%) |
May 17, 2010 | 1635 | 1677 | 1611 | 1660 | 0 | +18.52(+1.13%) |
May 14, 2010 | 1627 | 1652 | 1607 | 1641 | 0 | -16.97(-1.02%) |
May 13, 2010 | 1680 | 1703 | 1636 | 1658 | 0 | -43.82(-2.57%) |
May 12, 2010 | 1634 | 1707 | 1644 | 1702 | 0 | +61.76(+3.76%) |
May 11, 2010 | 1627 | 1659 | 1601 | 1641 | 0 | +15.48(+0.95%) |
May 10, 2010 | 1584 | 1634 | 1583 | 1625 | 0 | +71.57(+4.61%) |
May 07, 2010 | 1587 | 1616 | 1523 | 1553 | 0 | -30.12(-1.90%) |
May 06, 2010 | 1631 | 1670 | 1488 | 1584 | 0 | -61.57(-3.74%) |
May 05, 2010 | 1646 | 1680 | 1617 | 1645 | 0 | -16.60(-1.00%) |
May 04, 2010 | 1676 | 1702 | 1635 | 1662 | 0 | -44.41(-2.60%) |
May 03, 2010 | 1651 | 1726 | 1658 | 1706 | 0 | +51.51(+3.11%) |
Apr 30, 2010 | 1707 | 1733 | 1646 | 1655 | 0 | -54.39(-3.18%) |
Apr 29, 2010 | 1700 | 1729 | 1672 | 1709 | 0 | +18.41(+1.09%) |
Apr 28, 2010 | 1676 | 1728 | 1656 | 1691 | 0 | +16.43(+0.98%) |
Apr 27, 2010 | 1691 | 1716 | 1664 | 1674 | 0 | -33.75(-1.98%) |
Apr 26, 2010 | 1690 | 1741 | 1687 | 1708 | 0 | +3.22(+0.19%) |
Apr 23, 2010 | 1676 | 1722 | 1665 | 1705 | 0 | +20.08(+1.19%) |
Apr 22, 2010 | 1619 | 1700 | 1613 | 1685 | 0 | +56.54(+3.47%) |
Apr 21, 2010 | 1608 | 1656 | 1593 | 1628 | 0 | -1.91(-0.12%) |
Apr 20, 2010 | 1632 | 1660 | 1613 | 1630 | 0 | -8.50(-0.52%) |
Apr 19, 2010 | 1616 | 1658 | 1596 | 1639 | 0 | +32.86(+2.05%) |
Apr 16, 2010 | 1594 | 1630 | 1575 | 1606 | 0 | -5.33(-0.33%) |
Apr 15, 2010 | 1564 | 1616 | 1574 | 1611 | 0 | +28.22(+1.78%) |
Apr 14, 2010 | 1547 | 1588 | 1551 | 1583 | 0 | +23.89(+1.53%) |
Apr 13, 2010 | 1549 | 1568 | 1535 | 1559 | 0 | +0.38(+0.02%) |
Apr 12, 2010 | 1555 | 1576 | 1541 | 1559 | 0 | -5.58(-0.36%) |
Apr 09, 2010 | 1533 | 1575 | 1520 | 1564 | 0 | +16.72(+1.08%) |
Apr 08, 2010 | 1515 | 1555 | 1507 | 1547 | 0 | +16.00(+1.04%) |
Apr 07, 2010 | 1527 | 1547 | 1512 | 1531 | 0 | +5.66(+0.37%) |
Apr 06, 2010 | 1498 | 1543 | 1496 | 1526 | 0 | +3.74(+0.25%) |
Apr 05, 2010 | 1475 | 1537 | 1478 | 1522 | 0 | +37.30(+2.51%) |
Apr 01, 2010 | 1485 | 1485 | 1485 | 0 | +5.15(+0.35%) | |
Mar 31, 2010 | 1494 | 1516 | 1473 | 1480 | 0 | -23.03(-1.53%) |
Mar 30, 2010 | 1508 | 1523 | 1477 | 1503 | 0 | -3.24(-0.22%) |
Mar 29, 2010 | 1517 | 1528 | 1491 | 1506 | 0 | -8.06(-0.53%) |
Mar 26, 2010 | 1496 | 1532 | 1496 | 1514 | 0 | +6.37(+0.42%) |
Mar 25, 2010 | 1513 | 1544 | 1499 | 1507 | 0 | -11.64(-0.77%) |
Mar 24, 2010 | 1527 | 1553 | 1514 | 1519 | 0 | -23.73(-1.54%) |
Mar 23, 2010 | 1522 | 1552 | 1519 | 1543 | 0 | +7.43(+0.48%) |
Mar 22, 2010 | 1496 | 1547 | 1499 | 1535 | 0 | +16.76(+1.10%) |
Mar 19, 2010 | 1514 | 1549 | 1500 | 1519 | 0 | -6.71(-0.44%) |
Mar 18, 2010 | 1534 | 1544 | 1519 | 1525 | 0 | -7.47(-0.49%) |
Mar 17, 2010 | 1513 | 1542 | 1513 | 1533 | 0 | +3.17(+0.21%) |
Mar 16, 2010 | 1419 | 1535 | 1489 | 1530 | 0 | +31.63(+2.11%) |
Mar 15, 2010 | 1496 | 1504 | 1486 | 1498 | 0 | -0.11(-0.01%) |
Mar 12, 2010 | 1521 | 1528 | 1480 | 1498 | 0 | -19.53(-1.29%) |
Mar 11, 2010 | 1516 | 1531 | 1496 | 1518 | 0 | -7.69(-0.50%) |
Mar 10, 2010 | 1492 | 1532 | 1483 | 1525 | 0 | +34.24(+2.30%) |
Mar 09, 2010 | 1459 | 1499 | 1450 | 1491 | 0 | +26.12(+1.78%) |
Mar 08, 2010 | 1451 | 1481 | 1442 | 1465 | 0 | +13.31(+0.92%) |
Mar 05, 2010 | 1423 | 1462 | 1404 | 1452 | 0 | +34.04(+2.40%) |
Mar 04, 2010 | 1380 | 1423 | 1379 | 1418 | 0 | +25.60(+1.84%) |
Mar 03, 2010 | 1358 | 1417 | 1363 | 1392 | 0 | +23.86(+1.74%) |
Mar 02, 2010 | 1347 | 1380 | 1345 | 1368 | 0 | +9.83(+0.72%) |