Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1381 | 1381 | 1381 | 0 | -16.26(-1.16%) | |
May 27, 2010 | 1392 | 1399 | 1372 | 1397 | 0 | +37.01(+2.72%) |
May 26, 2010 | 1372 | 1402 | 1356 | 1360 | 0 | +1.61(+0.12%) |
May 25, 2010 | 1325 | 1362 | 1316 | 1359 | 0 | -8.48(-0.62%) |
May 24, 2010 | 1381 | 1397 | 1365 | 1367 | 0 | -29.56(-2.12%) |
May 21, 2010 | 1349 | 1404 | 1337 | 1397 | 0 | +27.18(+1.98%) |
May 20, 2010 | 1373 | 1402 | 1366 | 1369 | 0 | -63.69(-4.44%) |
May 19, 2010 | 1444 | 1457 | 1414 | 1433 | 0 | -25.16(-1.73%) |
May 18, 2010 | 1502 | 1509 | 1452 | 1458 | 0 | -38.93(-2.60%) |
May 17, 2010 | 1508 | 1511 | 1459 | 1497 | 0 | +0.24(+0.02%) |
May 14, 2010 | 1497 | 1524 | 1480 | 1497 | 0 | -33.65(-2.20%) |
May 13, 2010 | 1553 | 1563 | 1527 | 1531 | 0 | -23.01(-1.48%) |
May 12, 2010 | 1541 | 1565 | 1538 | 1554 | 0 | +23.51(+1.54%) |
May 11, 2010 | 1536 | 1554 | 1529 | 1530 | 0 | +13.09(+0.86%) |
May 10, 2010 | 1505 | 1519 | 1497 | 1517 | 0 | +76.17(+5.29%) |
May 07, 2010 | 1474 | 1490 | 1425 | 1441 | 0 | -29.02(-1.97%) |
May 06, 2010 | 1464 | 1538 | 1353 | 1470 | 0 | -68.90(-4.48%) |
May 05, 2010 | 1535 | 1549 | 1518 | 1539 | 0 | -21.14(-1.36%) |
May 04, 2010 | 1571 | 1574 | 1546 | 1560 | 0 | -31.39(-1.97%) |
May 03, 2010 | 1556 | 1598 | 1554 | 1591 | 0 | +39.41(+2.54%) |
Apr 30, 2010 | 1582 | 1594 | 1549 | 1552 | 0 | -29.04(-1.84%) |
Apr 29, 2010 | 1563 | 1585 | 1557 | 1581 | 0 | +30.21(+1.95%) |
Apr 28, 2010 | 1556 | 1561 | 1528 | 1551 | 0 | +3.48(+0.22%) |
Apr 27, 2010 | 1593 | 1599 | 1543 | 1547 | 0 | -42.05(-2.65%) |
Apr 26, 2010 | 1596 | 1608 | 1584 | 1589 | 0 | -14.85(-0.93%) |
Apr 23, 2010 | 1602 | 1614 | 1590 | 1604 | 0 | -5.65(-0.35%) |
Apr 22, 2010 | 1594 | 1620 | 1576 | 1610 | 0 | +18.25(+1.15%) |
Apr 21, 2010 | 1587 | 1600 | 1546 | 1592 | 0 | +47.28(+3.06%) |
Apr 20, 2010 | 1543 | 1554 | 1533 | 1544 | 0 | +12.32(+0.80%) |
Apr 19, 2010 | 1519 | 1537 | 1515 | 1532 | 0 | +4.78(+0.31%) |
Apr 16, 2010 | 1549 | 1551 | 1509 | 1527 | 0 | -23.21(-1.50%) |
Apr 15, 2010 | 1535 | 1559 | 1533 | 1550 | 0 | +10.24(+0.66%) |
Apr 14, 2010 | 1527 | 1542 | 1522 | 1540 | 0 | +8.33(+0.54%) |
Apr 13, 2010 | 1531 | 1540 | 1514 | 1532 | 0 | -5.81(-0.38%) |
Apr 12, 2010 | 1541 | 1551 | 1535 | 1538 | 0 | -8.40(-0.54%) |
Apr 09, 2010 | 1539 | 1550 | 1531 | 1546 | 0 | +7.95(+0.52%) |
Apr 08, 2010 | 1532 | 1543 | 1521 | 1538 | 0 | +2.44(+0.16%) |
Apr 07, 2010 | 1538 | 1546 | 1526 | 1536 | 0 | -5.96(-0.39%) |
Apr 06, 2010 | 1536 | 1557 | 1531 | 1542 | 0 | +6.26(+0.41%) |
Apr 05, 2010 | 1552 | 1557 | 1520 | 1535 | 0 | -14.73(-0.95%) |
Apr 01, 2010 | 1550 | 1550 | 1550 | 0 | +4.27(+0.28%) | |
Mar 31, 2010 | 1551 | 1555 | 1534 | 1546 | 0 | -16.57(-1.06%) |
Mar 30, 2010 | 1570 | 1575 | 1547 | 1562 | 0 | -10.52(-0.67%) |
Mar 29, 2010 | 1556 | 1580 | 1552 | 1573 | 0 | +26.13(+1.69%) |
Mar 26, 2010 | 1549 | 1555 | 1542 | 1547 | 0 | +1.74(+0.11%) |
Mar 25, 2010 | 1558 | 1567 | 1536 | 1545 | 0 | +3.73(+0.24%) |
Mar 24, 2010 | 1543 | 1557 | 1532 | 1541 | 0 | +1.06(+0.07%) |
Mar 23, 2010 | 1544 | 1548 | 1528 | 1540 | 0 | +5.36(+0.35%) |
Mar 22, 2010 | 1528 | 1546 | 1524 | 1535 | 0 | +19.83(+1.31%) |
Mar 19, 2010 | 1553 | 1556 | 1512 | 1515 | 0 | -2.03(-0.13%) |
Mar 18, 2010 | 1493 | 1520 | 1490 | 1517 | 0 | +22.75(+1.52%) |
Mar 17, 2010 | 1488 | 1497 | 1475 | 1494 | 0 | +10.29(+0.69%) |
Mar 16, 2010 | 1492 | 1494 | 1476 | 1484 | 0 | -8.47(-0.57%) |
Mar 15, 2010 | 1486 | 1494 | 1481 | 1492 | 0 | -7.49(-0.50%) |
Mar 12, 2010 | 1512 | 1513 | 1488 | 1500 | 0 | -6.01(-0.40%) |
Mar 11, 2010 | 1505 | 1512 | 1485 | 1506 | 0 | +0.07(+0.00%) |
Mar 10, 2010 | 1477 | 1514 | 1474 | 1506 | 0 | +33.90(+2.30%) |
Mar 09, 2010 | 1469 | 1481 | 1464 | 1472 | 0 | +8.64(+0.59%) |
Mar 08, 2010 | 1476 | 1477 | 1461 | 1463 | 0 | -10.85(-0.74%) |
Mar 05, 2010 | 1444 | 1478 | 1442 | 1474 | 0 | +39.25(+2.74%) |
Mar 04, 2010 | 1416 | 1440 | 1422 | 1435 | 0 | +18.71(+1.32%) |
Mar 03, 2010 | 1422 | 1428 | 1410 | 1416 | 0 | -2.77(-0.20%) |
Mar 02, 2010 | 1424 | 1435 | 1416 | 1419 | 0 | +7.26(+0.51%) |