Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1162 | 1167 | 1154 | 1159 | 0 | -0.25(-0.02%) |
May 23, 2011 | 1158 | 1168 | 1152 | 1160 | 0 | -15.37(-1.31%) |
May 20, 2011 | 1179 | 1187 | 1168 | 1175 | 0 | -0.88(-0.07%) |
May 19, 2011 | 1177 | 1186 | 1166 | 1176 | 0 | +3.67(+0.31%) |
May 18, 2011 | 1159 | 1179 | 1150 | 1172 | 0 | +5.05(+0.43%) |
May 17, 2011 | 1158 | 1172 | 1154 | 1167 | 0 | +1.94(+0.17%) |
May 16, 2011 | 1162 | 1178 | 1156 | 1165 | 0 | -2.53(-0.22%) |
May 13, 2011 | 1184 | 1188 | 1158 | 1168 | 0 | -18.86(-1.59%) |
May 12, 2011 | 1176 | 1189 | 1168 | 1187 | 0 | +7.89(+0.67%) |
May 11, 2011 | 1190 | 1192 | 1171 | 1179 | 0 | -20.92(-1.74%) |
May 10, 2011 | 1197 | 1208 | 1187 | 1200 | 0 | +7.08(+0.59%) |
May 09, 2011 | 1187 | 1202 | 1179 | 1193 | 0 | +1.49(+0.13%) |
May 06, 2011 | 1199 | 1224 | 1182 | 1191 | 0 | +28.75(+2.47%) |
May 05, 2011 | 1164 | 1179 | 1152 | 1162 | 0 | -3.89(-0.33%) |
May 04, 2011 | 1178 | 1186 | 1161 | 1166 | 0 | -9.41(-0.80%) |
May 03, 2011 | 1174 | 1184 | 1167 | 1176 | 0 | -3.06(-0.26%) |
May 02, 2011 | 1177 | 1179 | 1175 | 1179 | 0 | -5.42(-0.46%) |
Apr 29, 2011 | 1180 | 1194 | 1173 | 1184 | 0 | +3.97(+0.34%) |
Apr 28, 2011 | 1177 | 1185 | 1169 | 1180 | 0 | +1.07(+0.09%) |
Apr 27, 2011 | 1183 | 1187 | 1163 | 1179 | 0 | +0.77(+0.07%) |
Apr 26, 2011 | 1176 | 1185 | 1171 | 1178 | 0 | +6.25(+0.53%) |
Apr 25, 2011 | 1173 | 1178 | 1164 | 1172 | 0 | +1.56(+0.13%) |
Apr 21, 2011 | 1171 | 1175 | 1160 | 1170 | 0 | +3.31(+0.28%) |
Apr 20, 2011 | 1167 | 1176 | 1155 | 1167 | 0 | +16.22(+1.41%) |
Apr 19, 2011 | 1147 | 1159 | 1140 | 1151 | 0 | +7.05(+0.62%) |
Apr 18, 2011 | 1139 | 1150 | 1127 | 1144 | 0 | -14.46(-1.25%) |
Apr 15, 2011 | 1157 | 1163 | 1151 | 1158 | 0 | -0.79(-0.07%) |
Apr 14, 2011 | 1150 | 1162 | 1146 | 1159 | 0 | +3.15(+0.27%) |
Apr 13, 2011 | 1161 | 1166 | 1148 | 1156 | 0 | +7.96(+0.69%) |
Apr 12, 2011 | 1152 | 1161 | 1139 | 1148 | 0 | -5.60(-0.49%) |
Apr 11, 2011 | 1168 | 1172 | 1150 | 1154 | 0 | -15.45(-1.32%) |
Apr 08, 2011 | 1177 | 1179 | 1162 | 1169 | 0 | -0.16(-0.01%) |
Apr 07, 2011 | 1169 | 1178 | 1162 | 1169 | 0 | -1.26(-0.11%) |
Apr 06, 2011 | 1182 | 1186 | 1166 | 1170 | 0 | -7.73(-0.66%) |
Apr 05, 2011 | 1175 | 1186 | 1167 | 1178 | 0 | -4.10(-0.35%) |
Apr 04, 2011 | 1182 | 1190 | 1173 | 1182 | 0 | +7.54(+0.64%) |
Apr 01, 2011 | 1162 | 1180 | 1159 | 1175 | 0 | +18.92(+1.64%) |
Mar 31, 2011 | 1145 | 1162 | 1142 | 1156 | 0 | +10.50(+0.92%) |
Mar 30, 2011 | 1137 | 1148 | 1136 | 1145 | 0 | +17.40(+1.54%) |
Mar 29, 2011 | 1118 | 1133 | 1111 | 1128 | 0 | +5.84(+0.52%) |
Mar 28, 2011 | 1124 | 1129 | 1115 | 1122 | 0 | -5.42(-0.48%) |
Mar 25, 2011 | 1130 | 1135 | 1121 | 1128 | 0 | +1.65(+0.15%) |
Mar 24, 2011 | 1120 | 1130 | 1114 | 1126 | 0 | +12.56(+1.13%) |
Mar 23, 2011 | 1102 | 1116 | 1094 | 1113 | 0 | +10.99(+1.00%) |
Mar 22, 2011 | 1095 | 1107 | 1088 | 1102 | 0 | +7.34(+0.67%) |
Mar 21, 2011 | 1089 | 1096 | 1088 | 1095 | 0 | +18.13(+1.68%) |
Mar 18, 2011 | 1083 | 1090 | 1072 | 1077 | 0 | +10.84(+1.02%) |
Mar 17, 2011 | 1069 | 1077 | 1059 | 1066 | 0 | +10.00(+0.95%) |
Mar 16, 2011 | 1075 | 1082 | 1047 | 1056 | 0 | -18.85(-1.75%) |
Mar 15, 2011 | 1071 | 1086 | 1069 | 1075 | 0 | -19.45(-1.78%) |
Mar 14, 2011 | 1079 | 1097 | 1071 | 1094 | 0 | +1.30(+0.12%) |
Mar 11, 2011 | 1084 | 1097 | 1081 | 1093 | 0 | +2.32(+0.21%) |
Mar 10, 2011 | 1093 | 1100 | 1083 | 1091 | 0 | -16.96(-1.53%) |
Mar 09, 2011 | 1110 | 1116 | 1101 | 1108 | 0 | -0.36(-0.03%) |
Mar 08, 2011 | 1103 | 1114 | 1098 | 1108 | 0 | +2.72(+0.25%) |
Mar 07, 2011 | 1116 | 1120 | 1101 | 1105 | 0 | -8.33(-0.75%) |
Mar 04, 2011 | 1108 | 1120 | 1099 | 1114 | 0 | -0.16(-0.01%) |
Mar 03, 2011 | 1108 | 1118 | 1101 | 1114 | 0 | +14.97(+1.36%) |
Mar 02, 2011 | 1096 | 1104 | 1088 | 1099 | 0 | +1.39(+0.13%) |