Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5350 | 5425 | 5250 | 5275 | 3 | -75.00(-1.40%) |
May 27, 2010 | 5300 | 5425 | 5100 | 5350 | 16 | +75.00(+1.42%) |
May 26, 2010 | 5175 | 5425 | 5125 | 5275 | 11 | +125.00(+2.43%) |
May 25, 2010 | 5025 | 5175 | 5025 | 5150 | 3 | -25.00(-0.48%) |
May 24, 2010 | 5225 | 5400 | 5125 | 5175 | 6 | -125.00(-2.36%) |
May 21, 2010 | 5025 | 5318 | 5025 | 5300 | 11 | +125.00(+2.42%) |
May 20, 2010 | 5101 | 5350 | 5025 | 5175 | 30 | -150.00(-2.82%) |
May 19, 2010 | 5500 | 5638 | 5275 | 5325 | 19 | -266.00(-4.76%) |
May 18, 2010 | 5950 | 5950 | 5375 | 5591 | 16 | +188.50(+3.49%) |
May 17, 2010 | 5875 | 5875 | 5250 | 5402 | 25 | -322.50(-5.63%) |
May 14, 2010 | 5750 | 5975 | 5625 | 5725 | 9 | -225.00(-3.78%) |
May 13, 2010 | 6025 | 6050 | 5750 | 5950 | 7 | +25.00(+0.42%) |
May 12, 2010 | 5750 | 6025 | 5750 | 5925 | 16 | +175.00(+3.04%) |
May 11, 2010 | 5725 | 6100 | 5600 | 5750 | 22 | +300.00(+5.50%) |
May 10, 2010 | 5600 | 5755 | 5450 | 5450 | 14 | +150.00(+2.83%) |
May 07, 2010 | 5750 | 5750 | 5225 | 5300 | 33 | -125.00(-2.30%) |
May 06, 2010 | 5925 | 6000 | 4975 | 5425 | 56 | -550.00(-9.21%) |
May 05, 2010 | 5975 | 6000 | 5750 | 5975 | 23 | +0.25(+0.00%) |
May 04, 2010 | 5875 | 6250 | 5850 | 5975 | 52 | +349.75(+6.22%) |
May 03, 2010 | 5550 | 5975 | 5325 | 5625 | 44 | +75.00(+1.35%) |
Apr 30, 2010 | 5850 | 6075 | 5550 | 5550 | 48 | -175.00(-3.06%) |
Apr 29, 2010 | 6275 | 6500 | 5650 | 5725 | 74 | -699.75(-10.89%) |
Apr 28, 2010 | 6125 | 6950 | 5800 | 6425 | 264 | +874.75(+15.76%) |
Apr 27, 2010 | 5500 | 5750 | 5250 | 5550 | 41 | -50.00(-0.89%) |
Apr 26, 2010 | 6050 | 6125 | 5550 | 5600 | 74 | -25.00(-0.44%) |
Apr 23, 2010 | 6125 | 6225 | 5550 | 5625 | 87 | -425.00(-7.02%) |
Apr 22, 2010 | 5300 | 6700 | 5275 | 6050 | 595 | +900.00(+17.48%) |
Apr 21, 2010 | 5550 | 5750 | 5075 | 5150 | 216 | -650.00(-11.21%) |
Apr 20, 2010 | 4375 | 7692 | 4375 | 5800 | 1,742 | +1575.00(+37.28%) |
Apr 19, 2010 | 4275 | 4275 | 4125 | 4225 | 4 | -25.00(-0.59%) |
Apr 16, 2010 | 4225 | 4275 | 4125 | 4250 | 11 | +49.75(+1.18%) |
Apr 15, 2010 | 4175 | 4300 | 4175 | 4200 | 5 | -49.75(-1.17%) |
Apr 14, 2010 | 4100 | 4250 | 4050 | 4250 | 15 | +25.00(+0.59%) |
Apr 13, 2010 | 4100 | 4250 | 4075 | 4225 | 6 | +74.75(+1.80%) |
Apr 12, 2010 | 4250 | 4275 | 4075 | 4150 | 3 | -99.75(-2.35%) |
Apr 09, 2010 | 4300 | 4300 | 4050 | 4250 | 12 | -24.75(-0.58%) |
Apr 08, 2010 | 4200 | 4425 | 4126 | 4275 | 9 | +24.75(+0.58%) |
Apr 07, 2010 | 4300 | 4675 | 4050 | 4250 | 73 | +125.00(+3.03%) |
Apr 06, 2010 | 4425 | 4425 | 4075 | 4125 | 14 | +0.00(+0.00%) |
Apr 05, 2010 | 4250 | 4250 | 4125 | 4125 | 3 | -24.75(-0.60%) |
Apr 01, 2010 | 4150 | 4150 | 4150 | 0 | -0.50(-0.01%) | |
Mar 31, 2010 | 4250 | 4250 | 4050 | 4150 | 2 | -124.50(-2.91%) |
Mar 30, 2010 | 4150 | 4300 | 4150 | 4275 | 7 | +74.75(+1.78%) |
Mar 29, 2010 | 4325 | 4325 | 4025 | 4200 | 8 | -125.00(-2.89%) |
Mar 26, 2010 | 4275 | 4350 | 4188 | 4325 | 8 | +45.00(+1.05%) |
Mar 25, 2010 | 4375 | 4450 | 4250 | 4280 | 7 | -145.00(-3.28%) |
Mar 24, 2010 | 4375 | 4425 | 4150 | 4425 | 15 | +125.00(+2.91%) |
Mar 23, 2010 | 4175 | 4375 | 4050 | 4300 | 32 | +175.00(+4.24%) |
Mar 22, 2010 | 4250 | 4250 | 4100 | 4125 | 11 | -100.00(-2.37%) |
Mar 19, 2010 | 4025 | 4225 | 4025 | 4225 | 3 | +112.50(+2.74%) |
Mar 18, 2010 | 4125 | 4250 | 4100 | 4112 | 5 | -112.50(-2.66%) |
Mar 17, 2010 | 4250 | 4250 | 4125 | 4225 | 18 | -25.00(-0.59%) |
Mar 16, 2010 | 4400 | 4425 | 4200 | 4250 | 7 | +25.00(+0.59%) |
Mar 15, 2010 | 4250 | 4550 | 4200 | 4225 | 17 | -225.00(-5.06%) |
Mar 12, 2010 | 4500 | 4575 | 4375 | 4450 | 15 | -50.00(-1.11%) |
Mar 11, 2010 | 4500 | 4600 | 4375 | 4500 | 16 | +150.00(+3.45%) |
Mar 10, 2010 | 4475 | 4625 | 4350 | 4350 | 51 | -125.00(-2.79%) |
Mar 09, 2010 | 4250 | 4475 | 4075 | 4475 | 59 | +525.00(+13.29%) |
Mar 08, 2010 | 4250 | 4250 | 3950 | 3950 | 19 | -224.25(-5.37%) |
Mar 05, 2010 | 4250 | 4250 | 4050 | 4174 | 7 | -100.75(-2.36%) |
Mar 04, 2010 | 4175 | 4275 | 3950 | 4275 | 7 | +200.00(+4.91%) |
Mar 03, 2010 | 4000 | 4250 | 3999 | 4075 | 8 | +50.00(+1.24%) |
Mar 02, 2010 | 4375 | 4375 | 3950 | 4025 | 15 | -75.00(-1.83%) |