Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 252.15 | 1328 | 1322 | 1323 | 0 | +0.02(+0.00%) |
May 28, 2010 | 1326 | 1350 | 1313 | 1323 | 0 | -18.91(-1.41%) |
May 27, 2010 | 1257 | 1346 | 1299 | 1342 | 0 | +57.12(+4.44%) |
May 26, 2010 | 1240 | 1320 | 1276 | 1285 | 0 | -3.26(-0.25%) |
May 25, 2010 | 1199 | 1293 | 1237 | 1289 | 0 | +3.28(+0.26%) |
May 24, 2010 | 1252 | 1321 | 1281 | 1285 | 0 | -25.28(-1.93%) |
May 21, 2010 | 1258 | 1319 | 1249 | 1311 | 0 | +33.11(+2.59%) |
May 20, 2010 | 1235 | 1313 | 1271 | 1277 | 0 | -59.80(-4.47%) |
May 19, 2010 | 1288 | 1362 | 1311 | 1337 | 0 | -8.45(-0.63%) |
May 18, 2010 | 1338 | 1399 | 1337 | 1346 | 0 | -30.80(-2.24%) |
May 17, 2010 | 1328 | 1396 | 1343 | 1376 | 0 | +0.53(+0.04%) |
May 14, 2010 | 1335 | 1407 | 1359 | 1376 | 0 | -39.02(-2.76%) |
May 13, 2010 | 1384 | 1441 | 1407 | 1415 | 0 | -15.44(-1.08%) |
May 12, 2010 | 1373 | 1439 | 1406 | 1430 | 0 | +19.29(+1.37%) |
May 11, 2010 | 1420 | 1431 | 1400 | 1411 | 0 | +0.15(+0.01%) |
May 10, 2010 | 1353 | 1418 | 1386 | 1411 | 0 | +72.39(+5.41%) |
May 07, 2010 | 1324 | 1384 | 1315 | 1339 | 0 | -13.63(-1.01%) |
May 06, 2010 | 1347 | 1425 | 1261 | 1352 | 0 | -54.44(-3.87%) |
May 05, 2010 | 1413 | 1439 | 1393 | 1407 | 0 | -21.01(-1.47%) |
May 04, 2010 | 1412 | 1457 | 1411 | 1428 | 0 | -42.36(-2.88%) |
May 03, 2010 | 1419 | 1481 | 1441 | 1470 | 0 | +24.06(+1.66%) |
Apr 30, 2010 | 1442 | 1491 | 1439 | 1446 | 0 | -34.75(-2.35%) |
Apr 29, 2010 | 1456 | 1490 | 1444 | 1481 | 0 | +37.02(+2.56%) |
Apr 28, 2010 | 1414 | 1466 | 1428 | 1444 | 0 | +5.53(+0.38%) |
Apr 27, 2010 | 1435 | 1486 | 1432 | 1438 | 0 | -42.67(-2.88%) |
Apr 26, 2010 | 1453 | 1505 | 1469 | 1481 | 0 | -7.82(-0.53%) |
Apr 23, 2010 | 1442 | 1498 | 1464 | 1489 | 0 | +11.31(+0.77%) |
Apr 22, 2010 | 1417 | 1485 | 1439 | 1477 | 0 | +12.09(+0.83%) |
Apr 21, 2010 | 1423 | 1481 | 1442 | 1465 | 0 | +7.64(+0.52%) |
Apr 20, 2010 | 1411 | 1465 | 1431 | 1458 | 0 | +17.98(+1.25%) |
Apr 19, 2010 | 1389 | 1451 | 1412 | 1440 | 0 | +6.27(+0.44%) |
Apr 16, 2010 | 1426 | 1472 | 1418 | 1433 | 0 | -33.10(-2.26%) |
Apr 15, 2010 | 1474 | 1487 | 1456 | 1466 | 0 | -10.65(-0.72%) |
Apr 14, 2010 | 1427 | 1485 | 1452 | 1477 | 0 | +23.50(+1.62%) |
Apr 13, 2010 | 1409 | 1466 | 1432 | 1454 | 0 | +7.10(+0.49%) |
Apr 12, 2010 | 1410 | 1459 | 1434 | 1446 | 0 | +3.00(+0.21%) |
Apr 09, 2010 | 1399 | 1452 | 1425 | 1443 | 0 | +12.26(+0.86%) |
Apr 08, 2010 | 1383 | 1439 | 1410 | 1431 | 0 | +5.64(+0.40%) |
Apr 07, 2010 | 1436 | 1449 | 1414 | 1426 | 0 | -12.89(-0.90%) |
Apr 06, 2010 | 1381 | 1447 | 1410 | 1438 | 0 | +19.52(+1.38%) |
Apr 05, 2010 | 1373 | 1429 | 1400 | 1419 | 0 | +14.77(+1.05%) |
Apr 01, 2010 | 1404 | 1404 | 1404 | 0 | +10.91(+0.78%) | |
Mar 31, 2010 | 1391 | 1410 | 1381 | 1393 | 0 | -3.01(-0.22%) |
Mar 30, 2010 | 1400 | 1410 | 1386 | 1396 | 0 | -6.63(-0.47%) |
Mar 29, 2010 | 1404 | 1414 | 1389 | 1403 | 0 | +4.69(+0.34%) |
Mar 26, 2010 | 1370 | 1418 | 1386 | 1398 | 0 | -0.04(-0.00%) |
Mar 25, 2010 | 1371 | 1427 | 1392 | 1398 | 0 | +0.77(+0.06%) |
Mar 24, 2010 | 1357 | 1411 | 1383 | 1398 | 0 | -0.27(-0.02%) |
Mar 23, 2010 | 1356 | 1405 | 1378 | 1398 | 0 | +6.61(+0.48%) |
Mar 22, 2010 | 1338 | 1399 | 1364 | 1391 | 0 | +7.49(+0.54%) |
Mar 19, 2010 | 1361 | 1404 | 1372 | 1384 | 0 | -9.56(-0.69%) |
Mar 18, 2010 | 1395 | 1407 | 1380 | 1393 | 0 | -2.82(-0.20%) |
Mar 17, 2010 | 1345 | 1406 | 1376 | 1396 | 0 | +17.00(+1.23%) |
Mar 16, 2010 | 1323 | 1385 | 1354 | 1379 | 0 | +18.31(+1.35%) |
Mar 15, 2010 | 1336 | 1366 | 1348 | 1361 | 0 | -2.66(-0.20%) |
Mar 12, 2010 | 1350 | 1376 | 1350 | 1363 | 0 | +3.79(+0.28%) |
Mar 11, 2010 | 1333 | 1364 | 1338 | 1360 | 0 | +5.63(+0.42%) |
Mar 10, 2010 | 1331 | 1365 | 1336 | 1354 | 0 | +10.61(+0.79%) |
Mar 09, 2010 | 1320 | 1357 | 1323 | 1343 | 0 | +3.29(+0.25%) |
Mar 08, 2010 | 1336 | 1350 | 1322 | 1340 | 0 | +5.19(+0.39%) |
Mar 05, 2010 | 1298 | 1339 | 1306 | 1335 | 0 | +27.61(+2.11%) |
Mar 04, 2010 | 1263 | 1316 | 1292 | 1307 | 0 | +6.13(+0.47%) |
Mar 03, 2010 | 1271 | 1319 | 1291 | 1301 | 0 | +1.01(+0.08%) |
Mar 02, 2010 | 1267 | 1312 | 1289 | 1300 | 0 | +4.97(+0.38%) |