Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 211.81 | 1057 | 1053 | 1054 | 0 | +0.29(+0.03%) |
May 28, 2010 | 1054 | 1068 | 1047 | 1054 | 0 | -2.63(-0.25%) |
May 27, 2010 | 1048 | 1062 | 1040 | 1056 | 0 | +25.09(+2.43%) |
May 26, 2010 | 1037 | 1052 | 1023 | 1031 | 0 | -0.67(-0.06%) |
May 25, 2010 | 1018 | 1035 | 1003 | 1032 | 0 | -7.89(-0.76%) |
May 24, 2010 | 1044 | 1059 | 1036 | 1040 | 0 | -9.03(-0.86%) |
May 21, 2010 | 1028 | 1052 | 1020 | 1049 | 0 | +7.81(+0.75%) |
May 20, 2010 | 1045 | 1061 | 1037 | 1041 | 0 | -40.75(-3.77%) |
May 19, 2010 | 1085 | 1095 | 1068 | 1082 | 0 | -8.33(-0.76%) |
May 18, 2010 | 1110 | 1118 | 1086 | 1090 | 0 | -13.21(-1.20%) |
May 17, 2010 | 1105 | 1115 | 1082 | 1103 | 0 | -1.65(-0.15%) |
May 14, 2010 | 1104 | 1118 | 1094 | 1105 | 0 | -13.98(-1.25%) |
May 13, 2010 | 1120 | 1134 | 1112 | 1119 | 0 | -3.57(-0.32%) |
May 12, 2010 | 1113 | 1129 | 1108 | 1123 | 0 | +9.34(+0.84%) |
May 11, 2010 | 1117 | 1127 | 1109 | 1113 | 0 | -1.59(-0.14%) |
May 10, 2010 | 1103 | 1117 | 1100 | 1115 | 0 | +44.67(+4.17%) |
May 07, 2010 | 1078 | 1097 | 1048 | 1070 | 0 | -2.23(-0.21%) |
May 06, 2010 | 1084 | 1121 | 956.29 | 1072 | 0 | -49.40(-4.40%) |
May 05, 2010 | 1126 | 1132 | 1112 | 1122 | 0 | -10.83(-0.96%) |
May 04, 2010 | 1144 | 1150 | 1124 | 1133 | 0 | -22.65(-1.96%) |
May 03, 2010 | 1143 | 1160 | 1136 | 1155 | 0 | +16.15(+1.42%) |
Apr 30, 2010 | 1140 | 1153 | 1132 | 1139 | 0 | -4.91(-0.43%) |
Apr 29, 2010 | 1141 | 1155 | 1131 | 1144 | 0 | +6.68(+0.59%) |
Apr 28, 2010 | 1136 | 1147 | 1122 | 1137 | 0 | +5.48(+0.48%) |
Apr 27, 2010 | 1148 | 1158 | 1130 | 1132 | 0 | -21.32(-1.85%) |
Apr 26, 2010 | 1158 | 1166 | 1149 | 1153 | 0 | -5.55(-0.48%) |
Apr 23, 2010 | 1149 | 1162 | 1142 | 1159 | 0 | +8.24(+0.72%) |
Apr 22, 2010 | 1145 | 1155 | 1135 | 1151 | 0 | -1.70(-0.15%) |
Apr 21, 2010 | 1151 | 1158 | 1144 | 1152 | 0 | +1.35(+0.12%) |
Apr 20, 2010 | 1143 | 1154 | 1139 | 1151 | 0 | +12.51(+1.10%) |
Apr 19, 2010 | 1135 | 1144 | 1128 | 1138 | 0 | -3.66(-0.32%) |
Apr 16, 2010 | 1149 | 1155 | 1133 | 1142 | 0 | -12.68(-1.10%) |
Apr 15, 2010 | 1151 | 1161 | 1145 | 1155 | 0 | +0.30(+0.03%) |
Apr 14, 2010 | 1153 | 1159 | 1143 | 1154 | 0 | +3.43(+0.30%) |
Apr 13, 2010 | 1152 | 1157 | 1141 | 1151 | 0 | -2.12(-0.18%) |
Apr 12, 2010 | 1154 | 1161 | 1147 | 1153 | 0 | +0.95(+0.08%) |
Apr 09, 2010 | 1145 | 1156 | 1137 | 1152 | 0 | +8.37(+0.73%) |
Apr 08, 2010 | 1145 | 1152 | 1133 | 1144 | 0 | -6.15(-0.53%) |
Apr 07, 2010 | 1157 | 1161 | 1143 | 1150 | 0 | -11.70(-1.01%) |
Apr 06, 2010 | 1150 | 1165 | 1147 | 1162 | 0 | +10.34(+0.90%) |
Apr 05, 2010 | 1146 | 1158 | 1142 | 1151 | 0 | +6.21(+0.54%) |
Apr 01, 2010 | 1145 | 1145 | 1145 | 0 | +14.31(+1.27%) | |
Mar 31, 2010 | 1131 | 1140 | 1122 | 1131 | 0 | -2.72(-0.24%) |
Mar 30, 2010 | 1133 | 1141 | 1126 | 1134 | 0 | +19.07(+1.71%) |
Mar 29, 2010 | 1105 | 1117 | 1101 | 1114 | 0 | +14.33(+1.30%) |
Mar 26, 2010 | 1105 | 1110 | 1093 | 1100 | 0 | -2.41(-0.22%) |
Mar 25, 2010 | 1114 | 1120 | 1099 | 1103 | 0 | -6.85(-0.62%) |
Mar 24, 2010 | 1115 | 1119 | 1106 | 1109 | 0 | -9.85(-0.88%) |
Mar 23, 2010 | 1112 | 1123 | 1107 | 1119 | 0 | +6.64(+0.60%) |
Mar 22, 2010 | 1113 | 1119 | 1103 | 1113 | 0 | -5.55(-0.50%) |
Mar 19, 2010 | 1126 | 1132 | 1109 | 1118 | 0 | -8.62(-0.76%) |
Mar 18, 2010 | 1130 | 1137 | 1119 | 1127 | 0 | -4.93(-0.44%) |
Mar 17, 2010 | 1129 | 1137 | 1122 | 1132 | 0 | +5.43(+0.48%) |
Mar 16, 2010 | 1120 | 1130 | 1113 | 1126 | 0 | +7.57(+0.68%) |
Mar 15, 2010 | 1115 | 1120 | 1113 | 1119 | 0 | -0.66(-0.06%) |
Mar 12, 2010 | 1126 | 1129 | 1112 | 1119 | 0 | -1.56(-0.14%) |
Mar 11, 2010 | 1116 | 1124 | 1111 | 1121 | 0 | +2.84(+0.25%) |
Mar 10, 2010 | 1120 | 1125 | 1111 | 1118 | 0 | -2.07(-0.18%) |
Mar 09, 2010 | 1118 | 1126 | 1111 | 1120 | 0 | -3.48(-0.31%) |
Mar 08, 2010 | 1125 | 1130 | 1117 | 1124 | 0 | +0.16(+0.01%) |
Mar 05, 2010 | 1118 | 1127 | 1110 | 1124 | 0 | +11.23(+1.01%) |
Mar 04, 2010 | 1110 | 1120 | 1102 | 1112 | 0 | +2.48(+0.22%) |
Mar 03, 2010 | 1111 | 1121 | 1103 | 1110 | 0 | +4.17(+0.38%) |
Mar 02, 2010 | 1102 | 1113 | 1094 | 1106 | 0 | +6.76(+0.62%) |