Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 63961 | 64620 | 63932 | 64620 | 2,428,400 | +666.00(+1.04%) |
May 30, 2011 | 64295 | 64460 | 63915 | 63954 | 629,000 | -341.00(-0.53%) |
May 27, 2011 | 64101 | 64548 | 64092 | 64295 | 1,672,000 | +196.00(+0.31%) |
May 26, 2011 | 63389 | 64121 | 63232 | 64099 | 2,397,000 | +711.00(+1.12%) |
May 25, 2011 | 63329 | 63857 | 63025 | 63388 | 1,918,600 | +51.00(+0.08%) |
May 24, 2011 | 62350 | 63415 | 62350 | 63337 | 2,006,400 | +992.00(+1.59%) |
May 23, 2011 | 62597 | 62597 | 61659 | 62345 | 1,767,600 | -251.50(-0.40%) |
May 22, 2011 | 62370 | 63043 | 62086 | 62596 | 0 | -0.50(-0.00%) |
May 21, 2011 | 62370 | 63043 | 62086 | 62597 | 0 | +0.00(+0.00%) |
May 20, 2011 | 62370 | 63043 | 62086 | 62597 | 2,087,000 | +230.00(+0.37%) |
May 19, 2011 | 62844 | 63607 | 62225 | 62367 | 2,291,200 | -474.00(-0.75%) |
May 18, 2011 | 63675 | 64015 | 62830 | 62841 | 2,488,000 | -832.00(-1.31%) |
May 17, 2011 | 62830 | 63680 | 62414 | 63673 | 2,210,800 | +843.00(+1.34%) |
May 16, 2011 | 63233 | 63829 | 62676 | 62830 | 2,459,600 | -405.30(-0.64%) |
May 15, 2011 | 64003 | 64165 | 63063 | 63235 | 0 | +0.00(+0.00%) |
May 14, 2011 | 64003 | 64165 | 63063 | 63235 | 0 | +0.30(+0.00%) |
May 13, 2011 | 64003 | 64165 | 63063 | 63235 | 2,667,400 | -768.00(-1.20%) |
May 12, 2011 | 63772 | 64329 | 63125 | 64003 | 2,486,800 | +227.00(+0.36%) |
May 11, 2011 | 64877 | 64877 | 63622 | 63776 | 2,458,400 | -1101.00(-1.70%) |
May 10, 2011 | 64622 | 65143 | 64619 | 64877 | 1,982,600 | +255.00(+0.39%) |
May 09, 2011 | 64416 | 64782 | 64150 | 64622 | 1,880,800 | +204.70(+0.32%) |
May 08, 2011 | 63422 | 64704 | 63422 | 64417 | 0 | +0.30(+0.00%) |
May 07, 2011 | 63422 | 64704 | 63422 | 64417 | 0 | +0.00(+0.00%) |
May 06, 2011 | 63422 | 64704 | 63422 | 64417 | 2,690,000 | +1010.00(+1.59%) |
May 05, 2011 | 63609 | 64268 | 62973 | 63407 | 2,806,000 | -209.00(-0.33%) |
May 04, 2011 | 64320 | 64807 | 63548 | 63616 | 2,490,000 | -702.00(-1.09%) |
May 03, 2011 | 65458 | 65468 | 64244 | 64318 | 2,235,400 | -1145.00(-1.75%) |
May 02, 2011 | 66119 | 66500 | 65346 | 65463 | 2,306,800 | -670.00(-1.01%) |
Apr 29, 2011 | 65664 | 66294 | 65461 | 66133 | 2,645,000 | +460.00(+0.70%) |
Apr 28, 2011 | 66249 | 66249 | 65105 | 65673 | 3,090,000 | -591.00(-0.89%) |
Apr 27, 2011 | 67143 | 67228 | 65885 | 66264 | 2,151,200 | -880.00(-1.31%) |
Apr 26, 2011 | 66972 | 67413 | 66722 | 67144 | 1,726,600 | +172.00(+0.26%) |
Apr 25, 2011 | 67058 | 67124 | 66552 | 66972 | 1,385,800 | -86.00(-0.13%) |
Apr 24, 2011 | 66165 | 67077 | 66165 | 67058 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 66165 | 67058 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 66165 | 67077 | 66165 | 67058 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 66165 | 67077 | 66165 | 67058 | 0 | +0.00(+0.00%) |
Apr 20, 2011 | 66165 | 67077 | 66165 | 67058 | 2,397,400 | +900.00(+1.36%) |
Apr 19, 2011 | 65417 | 66257 | 65417 | 66158 | 2,214,400 | +743.00(+1.14%) |
Apr 18, 2011 | 66689 | 66706 | 65158 | 65415 | 3,060,400 | -1269.20(-1.90%) |
Apr 17, 2011 | 66282 | 66765 | 65832 | 66684 | 0 | +0.20(+0.00%) |
Apr 16, 2011 | 66281 | 66765 | 65832 | 66684 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 66281 | 66765 | 65832 | 66684 | 2,145,800 | +405.00(+0.61%) |
Apr 14, 2011 | 66483 | 67042 | 66090 | 66279 | 2,259,000 | -207.00(-0.31%) |
Apr 13, 2011 | 66909 | 67411 | 66251 | 66486 | 2,515,200 | -410.00(-0.61%) |
Apr 12, 2011 | 68153 | 68153 | 66721 | 66896 | 2,525,800 | -1268.00(-1.86%) |
Apr 11, 2011 | 68719 | 69177 | 68029 | 68164 | 2,173,800 | -554.00(-0.81%) |
Apr 10, 2011 | 68718 | 68718 | 68718 | 0 | +1637.10(+2.44%) | |
Apr 09, 2011 | 67665 | 67773 | 67024 | 67081 | 0 | -1637.10(-2.38%) |
Apr 08, 2011 | 69180 | 69430 | 68472 | 68718 | 2,111,400 | -458.00(-0.66%) |
Apr 07, 2011 | 69040 | 69334 | 68695 | 69176 | 0 | +139.00(+0.20%) |
Apr 06, 2011 | 69841 | 70108 | 68954 | 69037 | 0 | -801.00(-1.15%) |
Apr 05, 2011 | 69704 | 70047 | 69465 | 69838 | 0 | +134.00(+0.19%) |
Apr 04, 2011 | 69270 | 69787 | 69270 | 69704 | 1,200 | +2623.10(+3.91%) |
Apr 03, 2011 | 67665 | 67773 | 67024 | 67081 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 67665 | 67773 | 67024 | 67081 | 0 | -2187.10(-3.16%) |
Apr 01, 2011 | 68588 | 69387 | 68588 | 69268 | 2,397,400 | +681.00(+0.99%) |
Mar 31, 2011 | 68000 | 68606 | 68000 | 68587 | 2,124,400 | +590.00(+0.87%) |
Mar 30, 2011 | 67423 | 68004 | 67423 | 67997 | 1,859,800 | +578.00(+0.86%) |
Mar 29, 2011 | 67194 | 67862 | 67046 | 67419 | 1,768,200 | +226.00(+0.34%) |
Mar 28, 2011 | 67767 | 68070 | 67193 | 67193 | 1,444,400 | -572.90(-0.85%) |
Mar 27, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | -0.10(-0.00%) |
Mar 26, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 67528 | 68256 | 67497 | 67766 | 2,223,800 | +233.00(+0.35%) |
Mar 24, 2011 | 67799 | 68009 | 67406 | 67533 | 1,819,800 | -263.00(-0.39%) |
Mar 23, 2011 | 67570 | 67918 | 67317 | 67796 | 2,145,600 | +218.00(+0.32%) |
Mar 22, 2011 | 66684 | 67631 | 66531 | 67578 | 2,357,800 | +888.00(+1.33%) |
Mar 21, 2011 | 66887 | 67676 | 66656 | 66690 | 2,557,400 | -189.90(-0.28%) |
Mar 20, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | -0.10(-0.00%) |
Mar 18, 2011 | 66217 | 67384 | 66217 | 66880 | 2,842,800 | +664.00(+1.00%) |
Mar 17, 2011 | 66017 | 66950 | 66015 | 66216 | 1,985,000 | +213.00(+0.32%) |
Mar 16, 2011 | 67011 | 67502 | 65663 | 66003 | 3,056,800 | -1002.00(-1.50%) |
Mar 15, 2011 | 67168 | 67168 | 65463 | 67005 | 2,852,200 | -164.00(-0.24%) |
Mar 14, 2011 | 66684 | 67333 | 66088 | 67169 | 1,874,200 | +484.40(+0.73%) |
Mar 13, 2011 | 66041 | 67014 | 65559 | 66685 | 0 | -0.40(-0.00%) |
Mar 12, 2011 | 66041 | 67014 | 65559 | 66685 | 2,491,000 | +644.00(+0.98%) |
Mar 11, 2011 | 67256 | 67256 | 65854 | 66041 | 2,375,000 | -1223.00(-1.82%) |
Mar 10, 2011 | 68010 | 68057 | 67109 | 67264 | 1,407,600 | +0.20(+0.00%) |
Mar 09, 2011 | 68010 | 68057 | 67109 | 67264 | 0 | -748.30(-1.10%) |
Mar 08, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 07, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.10(+0.00%) |
Mar 06, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 68138 | 68220 | 67514 | 68012 | 1,840,000 | -134.00(-0.20%) |
Mar 04, 2011 | 67284 | 68188 | 67284 | 68146 | 2,254,600 | +864.00(+1.28%) |
Mar 03, 2011 | 66242 | 67282 | 66101 | 67282 | 2,518,600 | +1039.00(+1.57%) |
Mar 02, 2011 | 67381 | 67708 | 66243 | 66243 | 2,166,400 | -1140.00(-1.69%) |