Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2410 | 2420 | 2355 | 2375 | 794 | -30.05(-1.25%) |
May 23, 2011 | 2355 | 2448 | 2302 | 2405 | 2,294 | +35.00(+1.48%) |
May 20, 2011 | 2319 | 2390 | 2264 | 2370 | 1,760 | +55.53(+2.40%) |
May 19, 2011 | 2337 | 2363 | 2300 | 2314 | 539 | -13.53(-0.58%) |
May 18, 2011 | 2306 | 2328 | 2300 | 2328 | 819 | +19.00(+0.82%) |
May 17, 2011 | 2315 | 2335 | 2303 | 2309 | 497 | -2.00(-0.09%) |
May 16, 2011 | 2325 | 2389 | 2306 | 2311 | 982 | -57.00(-2.41%) |
May 13, 2011 | 2397 | 2397 | 2330 | 2368 | 512 | -17.00(-0.71%) |
May 12, 2011 | 2350 | 2385 | 2301 | 2385 | 446 | +37.00(+1.58%) |
May 11, 2011 | 2310 | 2372 | 2290 | 2348 | 733 | +31.55(+1.36%) |
May 10, 2011 | 2239 | 2340 | 2239 | 2316 | 1,002 | +28.45(+1.24%) |
May 09, 2011 | 2314 | 2332 | 2250 | 2288 | 1,529 | -12.00(-0.52%) |
May 06, 2011 | 2312 | 2325 | 2240 | 2300 | 599 | -0.05(-0.00%) |
May 05, 2011 | 2335 | 2350 | 2170 | 2300 | 622 | -44.95(-1.92%) |
May 04, 2011 | 2368 | 2385 | 2310 | 2345 | 670 | -23.00(-0.97%) |
May 03, 2011 | 2380 | 2388 | 2355 | 2368 | 566 | -11.00(-0.46%) |
May 02, 2011 | 2369 | 2380 | 2364 | 2379 | 820 | -8.00(-0.34%) |
Apr 29, 2011 | 2395 | 2395 | 2374 | 2387 | 562 | +0.00(+0.00%) |
Apr 28, 2011 | 2388 | 2388 | 2330 | 2387 | 580 | +33.00(+1.40%) |
Apr 27, 2011 | 2375 | 2389 | 2335 | 2354 | 528 | -21.00(-0.88%) |
Apr 26, 2011 | 2390 | 2411 | 2375 | 2375 | 865 | -5.00(-0.21%) |
Apr 25, 2011 | 2380 | 2380 | 2281 | 2380 | 327 | +21.00(+0.89%) |
Apr 21, 2011 | 2385 | 2395 | 2328 | 2359 | 422 | -15.00(-0.63%) |
Apr 20, 2011 | 2334 | 2374 | 2325 | 2374 | 724 | +54.00(+2.33%) |
Apr 19, 2011 | 2303 | 2329 | 2274 | 2320 | 557 | +29.00(+1.27%) |
Apr 18, 2011 | 2274 | 2370 | 2230 | 2291 | 1,041 | +7.00(+0.31%) |
Apr 15, 2011 | 2231 | 2284 | 2215 | 2284 | 1,047 | +31.16(+1.38%) |
Apr 14, 2011 | 2230 | 2255 | 2180 | 2253 | 1,455 | +7.84(+0.35%) |
Apr 13, 2011 | 2253 | 2320 | 2240 | 2245 | 739 | -68.00(-2.94%) |
Apr 12, 2011 | 2231 | 2346 | 2231 | 2313 | 867 | +42.00(+1.85%) |
Apr 11, 2011 | 2321 | 2335 | 2255 | 2271 | 842 | -44.00(-1.90%) |
Apr 08, 2011 | 2346 | 2365 | 2288 | 2315 | 729 | -35.00(-1.49%) |
Apr 07, 2011 | 2449 | 2449 | 2335 | 2350 | 1,062 | -95.00(-3.89%) |
Apr 06, 2011 | 2445 | 2470 | 2430 | 2445 | 703 | +2.00(+0.08%) |
Apr 05, 2011 | 2414 | 2445 | 2405 | 2443 | 331 | +25.00(+1.03%) |
Apr 04, 2011 | 2415 | 2435 | 2395 | 2418 | 578 | +8.00(+0.33%) |
Apr 01, 2011 | 2425 | 2430 | 2395 | 2410 | 679 | -3.00(-0.12%) |
Mar 31, 2011 | 2399 | 2424 | 2350 | 2413 | 1,093 | +16.00(+0.67%) |
Mar 30, 2011 | 2370 | 2400 | 2360 | 2397 | 788 | +44.00(+1.87%) |
Mar 29, 2011 | 2328 | 2358 | 2300 | 2353 | 580 | +25.00(+1.07%) |
Mar 28, 2011 | 2315 | 2340 | 2300 | 2328 | 1,041 | +13.00(+0.56%) |
Mar 25, 2011 | 2300 | 2324 | 2275 | 2315 | 671 | +15.00(+0.65%) |
Mar 24, 2011 | 2288 | 2307 | 2260 | 2300 | 603 | +8.00(+0.35%) |
Mar 23, 2011 | 2201 | 2320 | 2201 | 2292 | 1,063 | +3.00(+0.13%) |
Mar 22, 2011 | 2222 | 2296 | 2200 | 2289 | 1,260 | +77.00(+3.48%) |
Mar 21, 2011 | 2166 | 2226 | 2157 | 2212 | 912 | +42.00(+1.94%) |
Mar 18, 2011 | 2081 | 2170 | 2080 | 2170 | 2,545 | +112.00(+5.44%) |
Mar 17, 2011 | 2062 | 2076 | 2055 | 2058 | 599 | +11.00(+0.54%) |
Mar 16, 2011 | 2002 | 2084 | 1995 | 2047 | 1,794 | +45.00(+2.25%) |
Mar 15, 2011 | 2047 | 2065 | 2000 | 2002 | 943 | -63.00(-3.05%) |
Mar 14, 2011 | 2127 | 2150 | 2060 | 2065 | 733 | -68.00(-3.19%) |
Mar 11, 2011 | 2132 | 2159 | 2070 | 2133 | 1,135 | +3.00(+0.14%) |
Mar 10, 2011 | 2200 | 2200 | 2120 | 2130 | 804 | -78.00(-3.53%) |
Mar 09, 2011 | 2200 | 2248 | 2190 | 2208 | 494 | +17.00(+0.78%) |
Mar 08, 2011 | 2176 | 2230 | 2150 | 2191 | 1,165 | +26.00(+1.20%) |
Mar 07, 2011 | 2190 | 2215 | 2160 | 2165 | 996 | -10.00(-0.46%) |
Mar 04, 2011 | 2225 | 2239 | 2165 | 2175 | 779 | -35.00(-1.58%) |
Mar 03, 2011 | 2260 | 2281 | 2202 | 2210 | 2,193 | -40.98(-1.82%) |
Mar 02, 2011 | 2251 | 2275 | 2230 | 2251 | 1,005 | -5.07(-0.22%) |