Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3810 | 3948 | 3707 | 3798 | 11,750 | -2.40(-0.06%) |
May 23, 2011 | 3600 | 3808 | 3554 | 3800 | 11,278 | +154.80(+4.25%) |
May 20, 2011 | 3792 | 3864 | 3544 | 3646 | 44,974 | +440.40(+13.74%) |
May 19, 2011 | 3191 | 3236 | 3133 | 3205 | 4,489 | +36.00(+1.14%) |
May 18, 2011 | 3170 | 3193 | 3128 | 3169 | 5,656 | +1.20(+0.04%) |
May 17, 2011 | 3112 | 3223 | 3091 | 3168 | 12,607 | +33.60(+1.07%) |
May 16, 2011 | 3106 | 3148 | 3049 | 3134 | 9,734 | +8.40(+0.27%) |
May 13, 2011 | 3048 | 3165 | 3048 | 3126 | 5,183 | +93.60(+3.09%) |
May 12, 2011 | 2995 | 3072 | 2953 | 3032 | 2,861 | +28.80(+0.96%) |
May 11, 2011 | 3017 | 3017 | 2927 | 3004 | 4,770 | -31.20(-1.03%) |
May 10, 2011 | 3054 | 3070 | 3007 | 3035 | 4,989 | +4.80(+0.16%) |
May 09, 2011 | 2914 | 3053 | 2879 | 3030 | 9,262 | +99.60(+3.40%) |
May 06, 2011 | 2946 | 2970 | 2854 | 2930 | 9,389 | +58.80(+2.05%) |
May 05, 2011 | 3119 | 3152 | 2863 | 2872 | 22,220 | -387.60(-11.89%) |
May 04, 2011 | 3356 | 3367 | 3242 | 3259 | 9,777 | -90.00(-2.69%) |
May 03, 2011 | 3360 | 3454 | 3323 | 3349 | 3,586 | -8.40(-0.25%) |
May 02, 2011 | 3382 | 3420 | 3355 | 3358 | 3,176 | -7.20(-0.21%) |
Apr 29, 2011 | 3450 | 3479 | 3344 | 3365 | 3,098 | -88.80(-2.57%) |
Apr 28, 2011 | 3374 | 3480 | 3325 | 3454 | 3,401 | +60.00(+1.77%) |
Apr 27, 2011 | 3342 | 3401 | 3276 | 3394 | 2,641 | +33.60(+1.00%) |
Apr 26, 2011 | 3314 | 3394 | 3281 | 3360 | 5,229 | +36.60(+1.10%) |
Apr 25, 2011 | 3307 | 3330 | 3256 | 3323 | 3,550 | +16.20(+0.49%) |
Apr 21, 2011 | 3374 | 3377 | 3266 | 3307 | 6,402 | -46.80(-1.40%) |
Apr 20, 2011 | 3420 | 3420 | 3332 | 3354 | 6,979 | -4.80(-0.14%) |
Apr 19, 2011 | 3425 | 3425 | 3234 | 3359 | 10,023 | -37.20(-1.10%) |
Apr 18, 2011 | 3406 | 3468 | 3324 | 3396 | 13,099 | -102.00(-2.92%) |
Apr 15, 2011 | 3322 | 3505 | 3199 | 3498 | 47,995 | +242.40(+7.45%) |
Apr 14, 2011 | 2550 | 3373 | 2540 | 3256 | 50,228 | +685.20(+26.66%) |
Apr 13, 2011 | 2537 | 2573 | 2508 | 2570 | 4,330 | +38.40(+1.52%) |
Apr 12, 2011 | 2542 | 2549 | 2516 | 2532 | 4,274 | -24.00(-0.94%) |
Apr 11, 2011 | 2632 | 2663 | 2545 | 2556 | 3,513 | -88.80(-3.36%) |
Apr 08, 2011 | 2701 | 2704 | 2588 | 2645 | 4,178 | -36.00(-1.34%) |
Apr 07, 2011 | 2609 | 2696 | 2588 | 2681 | 2,764 | +62.40(+2.38%) |
Apr 06, 2011 | 2653 | 2676 | 2575 | 2618 | 3,923 | -31.20(-1.18%) |
Apr 05, 2011 | 2664 | 2696 | 2642 | 2650 | 3,079 | -28.80(-1.08%) |
Apr 04, 2011 | 2744 | 2779 | 2653 | 2678 | 4,766 | -70.80(-2.58%) |
Apr 01, 2011 | 2796 | 2796 | 2707 | 2749 | 3,146 | -34.80(-1.25%) |
Mar 31, 2011 | 2741 | 2803 | 2731 | 2784 | 4,282 | +43.20(+1.58%) |
Mar 30, 2011 | 2658 | 2766 | 2658 | 2741 | 4,355 | +80.40(+3.02%) |
Mar 29, 2011 | 2632 | 2681 | 2611 | 2660 | 2,879 | +24.00(+0.91%) |
Mar 28, 2011 | 2632 | 2659 | 2612 | 2636 | 2,304 | -2.40(-0.09%) |
Mar 25, 2011 | 2646 | 2670 | 2627 | 2639 | 2,739 | +8.40(+0.32%) |
Mar 24, 2011 | 2612 | 2678 | 2574 | 2630 | 6,314 | +34.80(+1.34%) |
Mar 23, 2011 | 2660 | 2660 | 2591 | 2596 | 2,034 | -73.20(-2.74%) |
Mar 22, 2011 | 2700 | 2710 | 2615 | 2669 | 6,453 | -40.20(-1.48%) |
Mar 21, 2011 | 2768 | 2783 | 2698 | 2709 | 4,440 | -36.60(-1.33%) |
Mar 18, 2011 | 2756 | 2777 | 2686 | 2746 | 3,652 | +69.60(+2.60%) |
Mar 17, 2011 | 2704 | 2704 | 2657 | 2676 | 2,785 | +2.40(+0.09%) |
Mar 16, 2011 | 2665 | 2737 | 2647 | 2674 | 3,970 | +1.20(+0.04%) |
Mar 15, 2011 | 2621 | 2722 | 2592 | 2672 | 3,244 | +4.80(+0.18%) |
Mar 14, 2011 | 2662 | 2692 | 2645 | 2668 | 1,936 | -20.40(-0.76%) |
Mar 11, 2011 | 2675 | 2712 | 2641 | 2688 | 2,198 | +15.60(+0.58%) |
Mar 10, 2011 | 2675 | 2690 | 2641 | 2672 | 3,742 | -37.20(-1.37%) |
Mar 09, 2011 | 2696 | 2768 | 2670 | 2710 | 4,164 | +14.40(+0.53%) |
Mar 08, 2011 | 2627 | 2708 | 2566 | 2695 | 4,820 | +72.00(+2.74%) |
Mar 07, 2011 | 2639 | 2674 | 2556 | 2623 | 4,119 | -9.60(-0.36%) |
Mar 04, 2011 | 2639 | 2664 | 2610 | 2633 | 3,669 | -14.40(-0.54%) |
Mar 03, 2011 | 2694 | 2694 | 2588 | 2647 | 5,254 | -38.40(-1.43%) |
Mar 02, 2011 | 2520 | 2722 | 2516 | 2686 | 9,626 | +165.60(+6.57%) |