Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3106 | 3122 | 3105 | 3113 | 0 | +2.61(+0.08%) |
May 23, 2011 | 3150 | 3150 | 3107 | 3110 | 0 | -58.06(-1.83%) |
May 22, 2011 | 3173 | 3176 | 3160 | 3169 | 0 | +0.00(+0.00%) |
May 21, 2011 | 3173 | 3176 | 3160 | 3169 | 0 | +0.00(+0.00%) |
May 20, 2011 | 3173 | 3176 | 3160 | 3169 | 0 | -4.02(-0.13%) |
May 19, 2011 | 3151 | 3181 | 3149 | 3173 | 0 | +31.35(+1.00%) |
May 18, 2011 | 3133 | 3145 | 3125 | 3141 | 0 | +4.73(+0.15%) |
May 17, 2011 | 3144 | 3147 | 3127 | 3136 | 0 | +0.00(+0.00%) |
May 16, 2011 | 3144 | 3147 | 3127 | 3136 | 0 | -27.20(-0.86%) |
May 15, 2011 | 3152 | 3168 | 3133 | 3164 | 0 | +0.00(+0.00%) |
May 14, 2011 | 3152 | 3168 | 3133 | 3164 | 0 | +0.00(+0.00%) |
May 13, 2011 | 3152 | 3168 | 3133 | 3164 | 0 | +33.23(+1.06%) |
May 12, 2011 | 3163 | 3167 | 3129 | 3130 | 0 | -46.73(-1.47%) |
May 11, 2011 | 3168 | 3181 | 3160 | 3177 | 0 | +20.92(+0.66%) |
May 10, 2011 | 3141 | 3165 | 3130 | 3156 | 0 | +19.32(+0.62%) |
May 09, 2011 | 3109 | 3146 | 3109 | 3137 | 0 | +37.42(+1.21%) |
May 08, 2011 | 3094 | 3104 | 3078 | 3100 | 0 | +0.00(+0.00%) |
May 07, 2011 | 3110 | 3110 | 3078 | 3100 | 0 | +0.00(+0.00%) |
May 06, 2011 | 3094 | 3104 | 3078 | 3100 | 0 | -10.33(-0.33%) |
May 05, 2011 | 3109 | 3119 | 3098 | 3110 | 0 | -3.91(-0.13%) |
May 04, 2011 | 3149 | 3150 | 3101 | 3114 | 0 | -39.81(-1.26%) |
May 03, 2011 | 3181 | 3182 | 3144 | 3154 | 0 | -26.29(-0.83%) |
May 02, 2011 | 3196 | 3196 | 3169 | 3180 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 3196 | 3196 | 3169 | 3180 | 0 | -5.13(-0.16%) |
Apr 28, 2011 | 3200 | 3201 | 3180 | 3185 | 0 | +2.31(+0.07%) |
Apr 27, 2011 | 3193 | 3206 | 3154 | 3183 | 0 | +10.85(+0.34%) |
Apr 26, 2011 | 3183 | 3183 | 3169 | 3172 | 0 | -15.89(-0.50%) |
Apr 25, 2011 | 3205 | 3208 | 3187 | 3188 | 0 | -7.01(-0.22%) |
Apr 24, 2011 | 3170 | 3204 | 3170 | 3195 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 3170 | 3204 | 3170 | 3195 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 3170 | 3204 | 3170 | 3195 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 3170 | 3204 | 3170 | 3195 | 0 | +28.93(+0.91%) |
Apr 20, 2011 | 3141 | 3168 | 3126 | 3166 | 0 | +40.43(+1.29%) |
Apr 19, 2011 | 3125 | 3130 | 3110 | 3125 | 0 | -19.01(-0.60%) |
Apr 18, 2011 | 3158 | 3169 | 3136 | 3144 | 0 | -8.92(-0.28%) |
Apr 17, 2011 | 3163 | 3167 | 3148 | 3153 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3159 | 3167 | 3148 | 3153 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3163 | 3167 | 3148 | 3153 | 0 | -5.62(-0.18%) |
Apr 14, 2011 | 3166 | 3171 | 3155 | 3159 | 0 | -13.16(-0.41%) |
Apr 13, 2011 | 3172 | 3172 | 3172 | 0 | +34.08(+1.09%) | |
Apr 12, 2011 | 3138 | 3138 | 3138 | 0 | -22.44(-0.71%) | |
Apr 11, 2011 | 3160 | 3160 | 3160 | 0 | -26.87(-0.84%) | |
Apr 10, 2011 | 3187 | 3187 | 3187 | 0 | +110.94(+3.61%) | |
Apr 09, 2011 | 3075 | 3084 | 3071 | 3076 | 0 | -110.94(-3.48%) |
Apr 08, 2011 | 3167 | 3187 | 3159 | 3187 | 0 | +15.66(+0.49%) |
Apr 07, 2011 | 3168 | 3174 | 3157 | 3172 | 0 | +1.32(+0.04%) |
Apr 06, 2011 | 3154 | 3170 | 3142 | 3170 | 0 | +23.58(+0.75%) |
Apr 05, 2011 | 3138 | 3165 | 3134 | 3147 | 0 | +6.13(+0.20%) |
Apr 04, 2011 | 3130 | 3145 | 3128 | 3141 | 0 | +64.25(+2.09%) |
Apr 03, 2011 | 3075 | 3084 | 3071 | 3076 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 3075 | 3084 | 3071 | 3076 | 0 | -44.10(-1.41%) |
Apr 01, 2011 | 3108 | 3131 | 3103 | 3120 | 0 | +14.62(+0.47%) |
Mar 31, 2011 | 3104 | 3115 | 3093 | 3106 | 0 | +10.53(+0.34%) |
Mar 30, 2011 | 3071 | 3110 | 3065 | 3095 | 0 | +38.37(+1.26%) |
Mar 29, 2011 | 3058 | 3064 | 3044 | 3057 | 0 | -0.43(-0.01%) |
Mar 28, 2011 | 3063 | 3068 | 3044 | 3057 | 0 | -13.46(-0.44%) |
Mar 27, 2011 | 3053 | 3078 | 3052 | 3071 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 3053 | 3078 | 3052 | 3071 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 3053 | 3078 | 3052 | 3071 | 0 | +27.81(+0.91%) |
Mar 24, 2011 | 3024 | 3052 | 3014 | 3043 | 0 | +20.84(+0.69%) |
Mar 23, 2011 | 2996 | 3027 | 2996 | 3022 | 0 | +19.44(+0.65%) |
Mar 22, 2011 | 2991 | 3011 | 2981 | 3003 | 0 | +19.24(+0.64%) |
Mar 21, 2011 | 2953 | 2990 | 2946 | 2984 | 0 | +47.73(+1.63%) |
Mar 20, 2011 | 2965 | 2967 | 2920 | 2936 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2965 | 2967 | 2920 | 2936 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2965 | 2967 | 2920 | 2936 | 0 | -7.10(-0.24%) |
Mar 17, 2011 | 2935 | 2951 | 2933 | 2943 | 0 | -28.12(-0.95%) |
Mar 16, 2011 | 2971 | 2981 | 2946 | 2971 | 0 | +24.92(+0.85%) |
Mar 15, 2011 | 3008 | 3009 | 2932 | 2946 | 0 | -84.78(-2.80%) |
Mar 14, 2011 | 3031 | 3042 | 3021 | 3031 | 0 | -12.63(-0.41%) |
Mar 13, 2011 | 3053 | 3058 | 3024 | 3043 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 3053 | 3058 | 3024 | 3043 | 0 | +0.00(+0.00%) |
Mar 11, 2011 | 3053 | 3058 | 3024 | 3043 | 0 | -31.95(-1.04%) |
Mar 10, 2011 | 3094 | 3094 | 3071 | 3075 | 0 | -17.46(-0.56%) |
Mar 09, 2011 | 3111 | 3113 | 3088 | 3093 | 0 | -10.94(-0.35%) |
Mar 08, 2011 | 3064 | 3106 | 3063 | 3104 | 0 | +37.32(+1.22%) |
Mar 07, 2011 | 3054 | 3075 | 3048 | 3067 | 0 | +5.21(+0.17%) |
Mar 06, 2011 | 3068 | 3083 | 3061 | 3061 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 3068 | 3083 | 3061 | 3061 | 0 | +0.00(+0.00%) |
Mar 04, 2011 | 3068 | 3083 | 3061 | 3061 | 0 | +23.96(+0.79%) |
Mar 03, 2011 | 3039 | 3069 | 3037 | 3037 | 0 | +9.84(+0.33%) |
Mar 02, 2011 | 3041 | 3047 | 3027 | 3028 | 0 | -40.09(-1.31%) |