Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2761 | 2769 | 2750 | 2753 | 0 | +12.90(+0.47%) |
May 30, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +0.00(+0.00%) |
May 27, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +43.68(+1.62%) |
May 26, 2010 | 2678 | 2719 | 2674 | 2696 | 0 | +45.41(+1.71%) |
May 25, 2010 | 2694 | 2702 | 2648 | 2651 | 0 | -73.26(-2.69%) |
May 24, 2010 | 2705 | 2748 | 2704 | 2724 | 0 | +22.67(+0.84%) |
May 22, 2010 | 2696 | 2718 | 2676 | 2701 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2696 | 2718 | 2676 | 2701 | 0 | -52.31(-1.90%) |
May 20, 2010 | 2778 | 2788 | 2736 | 2754 | 0 | -21.03(-0.76%) |
May 19, 2010 | 2806 | 2816 | 2775 | 2775 | 0 | -69.81(-2.45%) |
May 18, 2010 | 2837 | 2847 | 2823 | 2844 | 0 | +10.66(+0.38%) |
May 17, 2010 | 2841 | 2842 | 2813 | 2834 | 0 | -21.52(-0.75%) |
May 16, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | -12.71(-0.44%) |
May 13, 2010 | 2898 | 2898 | 2866 | 2868 | 0 | -12.41(-0.43%) |
May 12, 2010 | 2860 | 2883 | 2848 | 2880 | 0 | +22.66(+0.79%) |
May 11, 2010 | 2858 | 2858 | 2858 | 0 | -22.81(-0.79%) | |
May 10, 2010 | 2880 | 2880 | 2880 | 0 | +59.37(+2.10%) | |
May 09, 2010 | 2821 | 2821 | 2821 | 0 | +0.00(+0.00%) | |
May 08, 2010 | 2821 | 2821 | 2775 | 2821 | 0 | +3.90(+0.14%) |
May 07, 2010 | 2779 | 2825 | 2775 | 2817 | 0 | -22.44(-0.79%) |
May 06, 2010 | 2840 | 2840 | 2840 | 0 | -20.66(-0.72%) | |
May 05, 2010 | 2860 | 2860 | 2860 | 0 | -40.87(-1.41%) | |
May 04, 2010 | 2901 | 2901 | 2901 | 0 | -43.04(-1.46%) | |
May 03, 2010 | 2944 | 2944 | 2944 | 0 | -30.39(-1.02%) | |
May 01, 2010 | 2975 | 2975 | 2965 | 2975 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2973 | 2984 | 2965 | 2975 | 0 | +20.38(+0.69%) |
Apr 29, 2010 | 2954 | 2954 | 2954 | 0 | +22.19(+0.76%) | |
Apr 28, 2010 | 2932 | 2932 | 2932 | 0 | -59.64(-1.99%) | |
Apr 27, 2010 | 2992 | 2992 | 2992 | 0 | -10.94(-0.36%) | |
Apr 26, 2010 | 3003 | 3003 | 3003 | 0 | +14.13(+0.47%) | |
Apr 23, 2010 | 2973 | 2988 | 2968 | 2988 | 0 | +7.80(+0.26%) |
Apr 22, 2010 | 2981 | 2981 | 2981 | 0 | +13.04(+0.44%) | |
Apr 21, 2010 | 2968 | 2968 | 2968 | 0 | -13.72(-0.46%) | |
Apr 20, 2010 | 2981 | 2981 | 2981 | 0 | +20.44(+0.69%) | |
Apr 19, 2010 | 2961 | 2961 | 2961 | 0 | -46.26(-1.54%) | |
Apr 17, 2010 | 3007 | 3007 | 2999 | 3007 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3023 | 3023 | 2999 | 3007 | 0 | -9.75(-0.32%) |
Apr 15, 2010 | 3017 | 3017 | 3017 | 0 | -2.80(-0.09%) | |
Apr 14, 2010 | 3020 | 3020 | 3020 | 0 | +48.14(+1.62%) | |
Apr 13, 2010 | 2972 | 2972 | 2972 | 0 | -5.57(-0.19%) | |
Apr 12, 2010 | 2983 | 2986 | 2964 | 2977 | 0 | +5.20(+0.17%) |
Apr 09, 2010 | 2965 | 2974 | 2962 | 2972 | 0 | +8.78(+0.30%) |
Apr 08, 2010 | 2963 | 2963 | 2963 | 0 | -24.91(-0.83%) | |
Apr 07, 2010 | 2988 | 2988 | 2988 | 0 | +12.59(+0.42%) | |
Apr 06, 2010 | 2976 | 2976 | 2976 | 0 | +7.13(+0.24%) | |
Apr 05, 2010 | 2956 | 2968 | 2950 | 2968 | 0 | +25.36(+0.86%) |
Apr 04, 2010 | 2943 | 2943 | 2943 | 2943 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2899 | 2946 | 2898 | 2943 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2899 | 2946 | 2898 | 2943 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2943 | 2943 | 2943 | 0 | +55.56(+1.92%) | |
Mar 31, 2010 | 2887 | 2887 | 2887 | 0 | -45.93(-1.57%) | |
Mar 30, 2010 | 2933 | 2933 | 2933 | 0 | +6.67(+0.23%) | |
Mar 29, 2010 | 2927 | 2927 | 2927 | 0 | +20.44(+0.70%) | |
Mar 27, 2010 | 2890 | 2908 | 2884 | 2906 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2890 | 2908 | 2884 | 2906 | 0 | +17.91(+0.62%) |
Mar 25, 2010 | 2891 | 2897 | 2879 | 2888 | 0 | +2.01(+0.07%) |
Mar 24, 2010 | 2918 | 2918 | 2886 | 2886 | 0 | -19.30(-0.66%) |
Mar 23, 2010 | 2905 | 2911 | 2894 | 2906 | 0 | +16.48(+0.57%) |
Mar 22, 2010 | 2907 | 2910 | 2889 | 2889 | 0 | -26.52(-0.91%) |
Mar 20, 2010 | 2924 | 2932 | 2916 | 2916 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2924 | 2932 | 2916 | 2916 | 0 | +1.76(+0.06%) |
Mar 18, 2010 | 2918 | 2925 | 2907 | 2914 | 0 | -5.36(-0.18%) |
Mar 17, 2010 | 2907 | 2922 | 2897 | 2919 | 0 | +22.87(+0.79%) |
Mar 16, 2010 | 2881 | 2896 | 2876 | 2896 | 0 | +22.10(+0.77%) |
Mar 15, 2010 | 2894 | 2898 | 2872 | 2874 | 0 | -7.03(-0.24%) |
Mar 14, 2010 | 2881 | 2886 | 2871 | 2881 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2881 | 2886 | 2871 | 2881 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 2881 | 2886 | 2871 | 2881 | 0 | +7.45(+0.26%) |
Mar 11, 2010 | 2874 | 2875 | 2855 | 2874 | 0 | +11.62(+0.41%) |
Mar 10, 2010 | 2848 | 2862 | 2847 | 2862 | 0 | +22.75(+0.80%) |
Mar 09, 2010 | 2841 | 2843 | 2831 | 2840 | 0 | +4.97(+0.18%) |
Mar 08, 2010 | 2835 | 2835 | 2835 | 0 | +44.28(+1.59%) | |
Mar 07, 2010 | 2790 | 2790 | 2790 | 0 | +0.00(+0.00%) | |
Mar 06, 2010 | 2790 | 2790 | 2780 | 2790 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 2787 | 2791 | 2780 | 2790 | 0 | +21.59(+0.78%) |
Mar 04, 2010 | 2788 | 2793 | 2761 | 2769 | 0 | -14.09(-0.51%) |
Mar 03, 2010 | 2777 | 2786 | 2768 | 2783 | 0 | +10.59(+0.38%) |
Mar 02, 2010 | 2782 | 2788 | 2772 | 2772 | 0 | -1.86(-0.07%) |