Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1303 | 1303 | 1303 | 0 | -17.55(-1.33%) | |
May 27, 2010 | 1285 | 1324 | 1286 | 1320 | 0 | +51.72(+4.08%) |
May 26, 2010 | 1265 | 1307 | 1255 | 1269 | 0 | +5.34(+0.42%) |
May 25, 2010 | 1236 | 1271 | 1222 | 1263 | 0 | -11.07(-0.87%) |
May 24, 2010 | 1270 | 1300 | 1267 | 1274 | 0 | -10.16(-0.79%) |
May 21, 2010 | 1238 | 1324 | 1227 | 1285 | 0 | +17.82(+1.41%) |
May 20, 2010 | 1259 | 1304 | 1255 | 1267 | 0 | -48.83(-3.71%) |
May 19, 2010 | 1320 | 1347 | 1297 | 1316 | 0 | -20.38(-1.53%) |
May 18, 2010 | 1351 | 1379 | 1321 | 1336 | 0 | -6.89(-0.51%) |
May 17, 2010 | 1339 | 1367 | 1313 | 1343 | 0 | -0.79(-0.06%) |
May 14, 2010 | 1346 | 1364 | 1324 | 1344 | 0 | -23.70(-1.73%) |
May 13, 2010 | 1368 | 1401 | 1357 | 1367 | 0 | -12.56(-0.91%) |
May 12, 2010 | 1345 | 1386 | 1342 | 1380 | 0 | +34.07(+2.53%) |
May 11, 2010 | 1353 | 1366 | 1327 | 1346 | 0 | +4.09(+0.30%) |
May 10, 2010 | 1322 | 1351 | 1313 | 1342 | 0 | +79.56(+6.30%) |
May 07, 2010 | 1292 | 1315 | 1239 | 1262 | 0 | -39.64(-3.05%) |
May 06, 2010 | 1327 | 1363 | 1235 | 1302 | 0 | -35.69(-2.67%) |
May 05, 2010 | 1342 | 1359 | 1321 | 1337 | 0 | -7.59(-0.56%) |
May 04, 2010 | 1363 | 1377 | 1330 | 1345 | 0 | -37.54(-2.72%) |
May 03, 2010 | 1357 | 1393 | 1352 | 1383 | 0 | +20.19(+1.48%) |
Apr 30, 2010 | 1381 | 1396 | 1355 | 1362 | 0 | -35.07(-2.51%) |
Apr 29, 2010 | 1388 | 1410 | 1373 | 1397 | 0 | +11.34(+0.82%) |
Apr 28, 2010 | 1382 | 1401 | 1364 | 1386 | 0 | +3.36(+0.24%) |
Apr 27, 2010 | 1404 | 1422 | 1376 | 1383 | 0 | -29.11(-2.06%) |
Apr 26, 2010 | 1409 | 1433 | 1402 | 1412 | 0 | -5.71(-0.40%) |
Apr 23, 2010 | 1406 | 1431 | 1394 | 1418 | 0 | +1.62(+0.11%) |
Apr 22, 2010 | 1379 | 1423 | 1367 | 1416 | 0 | +15.22(+1.09%) |
Apr 21, 2010 | 1385 | 1409 | 1380 | 1401 | 0 | +8.25(+0.59%) |
Apr 20, 2010 | 1366 | 1399 | 1366 | 1393 | 0 | +26.47(+1.94%) |
Apr 19, 2010 | 1363 | 1384 | 1344 | 1366 | 0 | -8.33(-0.61%) |
Apr 16, 2010 | 1380 | 1398 | 1365 | 1374 | 0 | -14.93(-1.07%) |
Apr 15, 2010 | 1374 | 1401 | 1370 | 1389 | 0 | +2.66(+0.19%) |
Apr 14, 2010 | 1359 | 1393 | 1359 | 1387 | 0 | +26.28(+1.93%) |
Apr 13, 2010 | 1360 | 1376 | 1349 | 1360 | 0 | -10.09(-0.74%) |
Apr 12, 2010 | 1360 | 1382 | 1355 | 1370 | 0 | +3.15(+0.23%) |
Apr 09, 2010 | 1340 | 1372 | 1337 | 1367 | 0 | +21.48(+1.60%) |
Apr 08, 2010 | 1337 | 1354 | 1324 | 1346 | 0 | -3.73(-0.28%) |
Apr 07, 2010 | 1357 | 1367 | 1340 | 1350 | 0 | -8.69(-0.64%) |
Apr 06, 2010 | 1342 | 1366 | 1336 | 1358 | 0 | +4.00(+0.30%) |
Apr 05, 2010 | 1330 | 1361 | 1333 | 1354 | 0 | +21.88(+1.64%) |
Apr 01, 2010 | 1332 | 1332 | 1332 | 0 | +5.82(+0.44%) | |
Mar 31, 2010 | 1333 | 1345 | 1318 | 1327 | 0 | -10.16(-0.76%) |
Mar 30, 2010 | 1333 | 1347 | 1322 | 1337 | 0 | +6.43(+0.48%) |
Mar 29, 2010 | 1331 | 1341 | 1321 | 1330 | 0 | +1.52(+0.11%) |
Mar 26, 2010 | 1336 | 1353 | 1320 | 1329 | 0 | -11.06(-0.83%) |
Mar 25, 2010 | 1344 | 1367 | 1331 | 1340 | 0 | -1.13(-0.08%) |
Mar 24, 2010 | 1334 | 1354 | 1328 | 1341 | 0 | -4.82(-0.36%) |
Mar 23, 2010 | 1341 | 1357 | 1330 | 1346 | 0 | -1.58(-0.12%) |
Mar 22, 2010 | 1329 | 1359 | 1325 | 1347 | 0 | +2.75(+0.20%) |
Mar 19, 2010 | 1356 | 1372 | 1333 | 1345 | 0 | -18.34(-1.35%) |
Mar 18, 2010 | 1353 | 1374 | 1344 | 1363 | 0 | +10.14(+0.75%) |
Mar 17, 2010 | 1347 | 1370 | 1338 | 1353 | 0 | -1.52(-0.11%) |
Mar 16, 2010 | 1350 | 1368 | 1340 | 1354 | 0 | -1.90(-0.14%) |
Mar 15, 2010 | 1347 | 1366 | 1341 | 1356 | 0 | -0.92(-0.07%) |
Mar 12, 2010 | 1347 | 1369 | 1338 | 1357 | 0 | +6.32(+0.47%) |
Mar 11, 2010 | 1337 | 1356 | 1330 | 1351 | 0 | +3.05(+0.23%) |
Mar 10, 2010 | 1323 | 1357 | 1321 | 1348 | 0 | +17.78(+1.34%) |
Mar 09, 2010 | 1307 | 1342 | 1302 | 1330 | 0 | +13.18(+1.00%) |
Mar 08, 2010 | 1313 | 1331 | 1304 | 1317 | 0 | +4.18(+0.32%) |
Mar 05, 2010 | 1295 | 1322 | 1292 | 1313 | 0 | +18.03(+1.39%) |
Mar 04, 2010 | 1282 | 1305 | 1274 | 1295 | 0 | +7.92(+0.62%) |
Mar 03, 2010 | 1281 | 1306 | 1275 | 1287 | 0 | -0.21(-0.02%) |
Mar 02, 2010 | 1279 | 1304 | 1272 | 1287 | 0 | +3.08(+0.24%) |