Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1103 | 1089 | 1089 | 1089 | 576,242,688 | -13.65(-1.24%) |
May 27, 2010 | 1074 | 1104 | 1074 | 1103 | 0 | +35.11(+3.29%) |
May 26, 2010 | 1076 | 1091 | 1066 | 1068 | 0 | -6.08(-0.57%) |
May 25, 2010 | 1067 | 1075 | 1041 | 1074 | 0 | +0.38(+0.04%) |
May 24, 2010 | 1085 | 1090 | 1073 | 1074 | 0 | -14.04(-1.29%) |
May 21, 2010 | 1067 | 1090 | 1056 | 1088 | 0 | +16.10(+1.50%) |
May 20, 2010 | 1077 | 1095 | 1072 | 1072 | 0 | -43.46(-3.90%) |
May 19, 2010 | 1120 | 1124 | 1101 | 1115 | 0 | -5.75(-0.51%) |
May 18, 2010 | 1139 | 1149 | 1117 | 1121 | 0 | -16.14(-1.42%) |
May 17, 2010 | 1137 | 1142 | 1115 | 1137 | 0 | +1.26(+0.11%) |
May 14, 2010 | 1157 | 1157 | 1126 | 1136 | 0 | -21.76(-1.88%) |
May 13, 2010 | 1170 | 1174 | 1156 | 1157 | 0 | -14.23(-1.21%) |
May 12, 2010 | 1155 | 1173 | 1155 | 1172 | 0 | +15.88(+1.37%) |
May 11, 2010 | 1165 | 1170 | 1154 | 1156 | 0 | -3.94(-0.34%) |
May 10, 2010 | 1151 | 1160 | 1147 | 1160 | 0 | +48.85(+4.40%) |
May 07, 2010 | 1127 | 1135 | 1094 | 1111 | 0 | -17.27(-1.53%) |
May 06, 2010 | 1164 | 1168 | 1066 | 1128 | 0 | -37.72(-3.24%) |
May 05, 2010 | 1166 | 1176 | 1161 | 1166 | 0 | -7.73(-0.66%) |
May 04, 2010 | 1198 | 1198 | 1168 | 1174 | 0 | -28.66(-2.38%) |
May 03, 2010 | 1189 | 1205 | 1189 | 1202 | 0 | +15.57(+1.31%) |
Apr 30, 2010 | 1207 | 1208 | 1186 | 1187 | 0 | -20.09(-1.66%) |
Apr 29, 2010 | 1193 | 1209 | 1193 | 1207 | 0 | +15.42(+1.29%) |
Apr 28, 2010 | 1185 | 1195 | 1182 | 1191 | 0 | +7.65(+0.65%) |
Apr 27, 2010 | 1210 | 1211 | 1182 | 1184 | 0 | -28.34(-2.34%) |
Apr 26, 2010 | 1217 | 1220 | 1211 | 1212 | 0 | -5.23(-0.43%) |
Apr 23, 2010 | 1208 | 1217 | 1205 | 1217 | 0 | +8.61(+0.71%) |
Apr 22, 2010 | 1203 | 1210 | 1190 | 1209 | 0 | +2.73(+0.23%) |
Apr 21, 2010 | 1207 | 1211 | 1199 | 1206 | 0 | -1.23(-0.10%) |
Apr 20, 2010 | 1199 | 1209 | 1199 | 1207 | 0 | +9.65(+0.81%) |
Apr 19, 2010 | 1192 | 1198 | 1184 | 1198 | 0 | +5.39(+0.45%) |
Apr 16, 2010 | 1210 | 1210 | 1187 | 1192 | 0 | -19.54(-1.61%) |
Apr 15, 2010 | 1211 | 1214 | 1208 | 1212 | 0 | +1.02(+0.08%) |
Apr 14, 2010 | 1199 | 1211 | 1199 | 1211 | 0 | +13.35(+1.12%) |
Apr 13, 2010 | 1196 | 1199 | 1189 | 1197 | 0 | +0.82(+0.07%) |
Apr 12, 2010 | 1195 | 1199 | 1195 | 1196 | 0 | +2.11(+0.18%) |
Apr 09, 2010 | 1187 | 1195 | 1187 | 1194 | 0 | +7.93(+0.67%) |
Apr 08, 2010 | 1182 | 1189 | 1175 | 1186 | 0 | +3.99(+0.34%) |
Apr 07, 2010 | 1188 | 1190 | 1177 | 1182 | 0 | -6.99(-0.59%) |
Apr 06, 2010 | 1186 | 1192 | 1183 | 1189 | 0 | +2.00(+0.17%) |
Apr 05, 2010 | 1179 | 1188 | 1179 | 1187 | 0 | +9.34(+0.79%) |
Apr 01, 2010 | 1171 | 1178 | 1178 | 1178 | 4,006,870,016 | +8.67(+0.74%) |
Mar 31, 2010 | 1172 | 1175 | 1166 | 1169 | 0 | -3.84(-0.33%) |
Mar 30, 2010 | 1174 | 1178 | 1169 | 1173 | 0 | +0.05(+0.00%) |
Mar 29, 2010 | 1168 | 1175 | 1168 | 1173 | 0 | +6.63(+0.57%) |
Mar 26, 2010 | 1168 | 1174 | 1161 | 1167 | 0 | +0.86(+0.07%) |
Mar 25, 2010 | 1170 | 1181 | 1165 | 1166 | 0 | -1.99(-0.17%) |
Mar 24, 2010 | 1173 | 1173 | 1166 | 1168 | 0 | -6.45(-0.55%) |
Mar 23, 2010 | 1166 | 1175 | 1164 | 1174 | 0 | +8.36(+0.72%) |
Mar 22, 2010 | 1157 | 1168 | 1153 | 1166 | 0 | +5.91(+0.51%) |
Mar 19, 2010 | 1167 | 1169 | 1155 | 1160 | 0 | -5.93(-0.51%) |
Mar 18, 2010 | 1166 | 1168 | 1161 | 1166 | 0 | -0.38(-0.03%) |
Mar 17, 2010 | 1160 | 1170 | 1160 | 1166 | 0 | +6.75(+0.58%) |
Mar 16, 2010 | 1151 | 1160 | 1150 | 1159 | 0 | +8.95(+0.78%) |
Mar 15, 2010 | 1144 | 1151 | 1143 | 1151 | 0 | +0.52(+0.05%) |
Mar 12, 2010 | 1152 | 1153 | 1147 | 1150 | 0 | -0.25(-0.02%) |
Mar 11, 2010 | 1144 | 1150 | 1139 | 1150 | 0 | +4.63(+0.40%) |
Mar 10, 2010 | 1140 | 1148 | 1140 | 1146 | 0 | +5.16(+0.45%) |
Mar 09, 2010 | 1138 | 1145 | 1135 | 1140 | 0 | +1.95(+0.17%) |
Mar 08, 2010 | 1138 | 1141 | 1137 | 1138 | 0 | -0.20(-0.02%) |
Mar 05, 2010 | 1125 | 1139 | 1125 | 1139 | 0 | +15.73(+1.40%) |
Mar 04, 2010 | 1119 | 1124 | 1117 | 1123 | 0 | +4.18(+0.37%) |
Mar 03, 2010 | 1119 | 1126 | 1117 | 1119 | 0 | +0.48(+0.04%) |
Mar 02, 2010 | 1117 | 1123 | 1117 | 1118 | 0 | +2.60(+0.23%) |