Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 61950 | 63047 | 61950 | 63047 | 1,197,600 | +1100.00(+1.78%) |
May 30, 2010 | 62080 | 62247 | 61305 | 61947 | 0 | +0.00(+0.00%) |
May 28, 2010 | 62080 | 62247 | 61305 | 61947 | 2,081,600 | -145.00(-0.23%) |
May 27, 2010 | 60191 | 62262 | 60189 | 62092 | 2,388,000 | +1902.00(+3.16%) |
May 26, 2010 | 59182 | 60701 | 59179 | 60190 | 3,638,600 | +1006.00(+1.70%) |
May 25, 2010 | 59912 | 59912 | 57876 | 59184 | 2,477,800 | -731.00(-1.22%) |
May 24, 2010 | 60255 | 60850 | 59815 | 59915 | 1,792,600 | -344.30(-0.57%) |
May 22, 2010 | 58192 | 60303 | 57997 | 60259 | 0 | +0.30(+0.00%) |
May 21, 2010 | 58192 | 60303 | 57997 | 60259 | 2,558,200 | +2067.00(+3.55%) |
May 20, 2010 | 59684 | 59684 | 57634 | 58192 | 3,369,200 | -1497.00(-2.51%) |
May 19, 2010 | 60841 | 60850 | 59068 | 59689 | 3,203,000 | -1152.00(-1.89%) |
May 18, 2010 | 62871 | 63529 | 60810 | 60841 | 2,787,000 | -2025.00(-3.22%) |
May 17, 2010 | 63406 | 63593 | 61825 | 62866 | 2,746,000 | -546.50(-0.86%) |
May 16, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.00(+0.00%) |
May 15, 2010 | 64787 | 64787 | 63050 | 63412 | 0 | +0.50(+0.00%) |
May 14, 2010 | 64787 | 64787 | 63050 | 63412 | 2,220,800 | -1376.00(-2.12%) |
May 13, 2010 | 65223 | 65427 | 64738 | 64788 | 1,798,200 | -436.00(-0.67%) |
May 12, 2010 | 64438 | 65351 | 64438 | 65224 | 1,981,400 | +799.00(+1.24%) |
May 11, 2010 | 65449 | 65733 | 64425 | 64425 | 2,401,600 | -1028.00(-1.57%) |
May 10, 2010 | 62872 | 66083 | 62872 | 65453 | 2,377,400 | +2582.10(+4.11%) |
May 09, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | +0.00(+0.00%) |
May 08, 2010 | 63416 | 63945 | 61662 | 62871 | 0 | -0.10(-0.00%) |
May 07, 2010 | 63416 | 63945 | 61663 | 62871 | 2,903,400 | -543.00(-0.86%) |
May 06, 2010 | 64915 | 65533 | 60774 | 63414 | 3,207,600 | -1500.00(-2.31%) |
May 05, 2010 | 64859 | 65612 | 63533 | 64914 | 2,681,200 | +45.00(+0.07%) |
May 04, 2010 | 67116 | 67116 | 64588 | 64869 | 2,820,000 | -2250.00(-3.35%) |
May 03, 2010 | 67534 | 67969 | 66723 | 67119 | 1,776,000 | -410.70(-0.61%) |
May 01, 2010 | 67975 | 67975 | 67243 | 67530 | 0 | -0.30(-0.00%) |
Apr 30, 2010 | 67975 | 67975 | 67243 | 67530 | 2,120,200 | -448.00(-0.66%) |
Apr 29, 2010 | 66661 | 68012 | 66661 | 67978 | 1,609,400 | +1322.00(+1.98%) |
Apr 28, 2010 | 66513 | 67253 | 65914 | 66656 | 1,855,600 | +145.00(+0.22%) |
Apr 27, 2010 | 68868 | 68868 | 66499 | 66511 | 2,062,200 | -2361.00(-3.43%) |
Apr 26, 2010 | 69509 | 69810 | 68813 | 68872 | 1,179,400 | -637.50(-0.92%) |
Apr 24, 2010 | 69388 | 69709 | 68832 | 69510 | 0 | +0.50(+0.00%) |
Apr 23, 2010 | 69388 | 69709 | 68832 | 69509 | 1,366,800 | +123.00(+0.18%) |
Apr 22, 2010 | 69313 | 69528 | 68081 | 69386 | 1,787,200 | +67.60(+0.10%) |
Apr 21, 2010 | 69101 | 69702 | 69101 | 69318 | 0 | +0.40(+0.00%) |
Apr 20, 2010 | 69101 | 69702 | 69101 | 69318 | 1,750,200 | +220.00(+0.32%) |
Apr 19, 2010 | 69418 | 69431 | 68378 | 69098 | 1,722,000 | -323.40(-0.47%) |
Apr 17, 2010 | 70522 | 70522 | 69013 | 69421 | 0 | +0.40(+0.00%) |
Apr 16, 2010 | 70522 | 70522 | 69013 | 69421 | 2,043,800 | -1103.00(-1.56%) |
Apr 15, 2010 | 71036 | 71066 | 70429 | 70524 | 2,264,600 | -511.00(-0.72%) |
Apr 14, 2010 | 70794 | 71207 | 70628 | 71035 | 1,758,800 | +243.00(+0.34%) |
Apr 13, 2010 | 70618 | 71053 | 70169 | 70792 | 1,634,200 | +178.00(+0.25%) |
Apr 12, 2010 | 71414 | 71607 | 70505 | 70614 | 1,471,600 | -803.30(-1.12%) |
Apr 10, 2010 | 71783 | 71989 | 71307 | 71417 | 0 | +0.30(+0.00%) |
Apr 09, 2010 | 71783 | 71989 | 71307 | 71417 | 1,680,000 | -368.00(-0.51%) |
Apr 08, 2010 | 70793 | 71805 | 70462 | 71785 | 1,701,800 | +992.00(+1.40%) |
Apr 07, 2010 | 71092 | 71257 | 70531 | 70793 | 1,720,400 | -303.00(-0.43%) |
Apr 06, 2010 | 71290 | 71711 | 70823 | 71096 | 1,697,000 | -194.00(-0.27%) |
Apr 05, 2010 | 71148 | 71645 | 71148 | 71290 | 1,316,000 | +153.70(+0.22%) |
Apr 04, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.30(+0.00%) |
Apr 01, 2010 | 70375 | 71401 | 70373 | 71136 | 1,552,800 | +764.00(+1.09%) |
Mar 31, 2010 | 69960 | 70392 | 69573 | 70372 | 1,676,800 | +412.00(+0.59%) |
Mar 30, 2010 | 69942 | 70451 | 69750 | 69960 | 1,490,000 | +21.00(+0.03%) |
Mar 29, 2010 | 68681 | 69943 | 68681 | 69939 | 1,528,000 | +1256.30(+1.83%) |
Mar 27, 2010 | 68442 | 68910 | 68024 | 68683 | 0 | -0.30(-0.00%) |
Mar 26, 2010 | 68442 | 68910 | 68024 | 68683 | 1,771,400 | +241.00(+0.35%) |
Mar 25, 2010 | 68916 | 69572 | 68377 | 68442 | 1,478,400 | -471.00(-0.68%) |
Mar 24, 2010 | 69382 | 69677 | 68744 | 68913 | 1,597,400 | -474.00(-0.68%) |
Mar 23, 2010 | 69049 | 69613 | 68913 | 69387 | 1,606,600 | +345.00(+0.50%) |
Mar 22, 2010 | 68814 | 69121 | 67899 | 69042 | 1,395,200 | +213.00(+0.31%) |
Mar 20, 2010 | 69701 | 69998 | 68773 | 68829 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 69701 | 69998 | 68773 | 68829 | 1,957,400 | -868.00(-1.25%) |
Mar 18, 2010 | 69726 | 70128 | 68972 | 69697 | 1,656,200 | -26.00(-0.04%) |
Mar 17, 2010 | 69945 | 70424 | 69376 | 69723 | 1,372,000 | -219.00(-0.31%) |
Mar 16, 2010 | 69023 | 69949 | 69022 | 69942 | 1,302,400 | +918.00(+1.33%) |
Mar 15, 2010 | 69340 | 69384 | 68623 | 69024 | 1,453,000 | -317.40(-0.46%) |
Mar 14, 2010 | 69901 | 70486 | 69341 | 69341 | 0 | +0.40(+0.00%) |
Mar 13, 2010 | 69901 | 70486 | 69341 | 69341 | 1,569,000 | -544.00(-0.78%) |
Mar 12, 2010 | 69981 | 70183 | 69411 | 69885 | 1,627,200 | -94.00(-0.13%) |
Mar 11, 2010 | 69578 | 70476 | 69578 | 69979 | 1,909,200 | +403.00(+0.58%) |
Mar 10, 2010 | 68573 | 70144 | 68255 | 69576 | 2,464,200 | +1001.00(+1.46%) |
Mar 09, 2010 | 68851 | 69070 | 68318 | 68575 | 1,428,200 | -0.50(-0.00%) |
Mar 08, 2010 | 68851 | 69070 | 68318 | 68576 | 0 | -271.00(-0.39%) |
Mar 07, 2010 | 67823 | 68930 | 67823 | 68846 | 0 | -0.50(-0.00%) |
Mar 06, 2010 | 67823 | 68930 | 67823 | 68847 | 1,950,600 | +1032.00(+1.52%) |
Mar 05, 2010 | 67643 | 68198 | 66924 | 67815 | 1,398,600 | +174.00(+0.26%) |
Mar 04, 2010 | 67780 | 68813 | 67482 | 67641 | 2,113,800 | -138.00(-0.20%) |
Mar 03, 2010 | 67228 | 68250 | 67228 | 67779 | 1,708,600 | +551.00(+0.82%) |
Mar 02, 2010 | 66511 | 67397 | 66511 | 67228 | 1,363,000 | +0.10(+0.00%) |