Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 4845 | 4874 | 4845 | 4848 | 0 | +2.55(+0.05%) |
May 30, 2011 | 4842 | 4854 | 4832 | 4845 | 0 | +3.67(+0.08%) |
May 27, 2011 | 4840 | 4870 | 4515 | 4842 | 0 | +1.78(+0.04%) |
May 26, 2011 | 4801 | 4847 | 4801 | 4840 | 0 | +39.05(+0.81%) |
May 25, 2011 | 4790 | 4811 | 4789 | 4801 | 0 | +10.44(+0.22%) |
May 24, 2011 | 4798 | 4822 | 4781 | 4790 | 0 | -7.91(-0.16%) |
May 23, 2011 | 4819 | 4819 | 4777 | 4798 | 0 | -20.67(-0.43%) |
May 22, 2011 | 4818 | 4819 | 4819 | 4819 | 0 | +0.00(+0.00%) |
May 21, 2011 | 4818 | 4834 | 4805 | 4819 | 0 | +0.00(+0.00%) |
May 20, 2011 | 4818 | 4834 | 4805 | 4819 | 0 | +2.47(+0.05%) |
May 19, 2011 | 4868 | 4883 | 4815 | 4816 | 0 | -49.37(-1.01%) |
May 18, 2011 | 4860 | 4885 | 4859 | 4866 | 0 | +12.90(+0.27%) |
May 17, 2011 | 4855 | 4861 | 4835 | 4853 | 0 | -2.04(-0.04%) |
May 16, 2011 | 4851 | 4864 | 4844 | 4855 | 0 | +3.99(+0.08%) |
May 15, 2011 | 4864 | 4851 | 4851 | 4851 | 0 | +0.00(+0.00%) |
May 14, 2011 | 4864 | 4851 | 4836 | 4851 | 0 | +0.00(+0.00%) |
May 13, 2011 | 4864 | 4865 | 4836 | 4851 | 0 | -12.80(-0.26%) |
May 12, 2011 | 4849 | 4866 | 4809 | 4864 | 0 | +14.92(+0.31%) |
May 11, 2011 | 4858 | 4868 | 4826 | 4849 | 0 | -8.69(-0.18%) |
May 10, 2011 | 4822 | 4860 | 4822 | 4858 | 0 | +35.92(+0.74%) |
May 09, 2011 | 4835 | 4859 | 4814 | 4822 | 0 | +8.02(+0.17%) |
May 08, 2011 | 4803 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
May 07, 2011 | 4803 | 4823 | 4787 | 4814 | 0 | +0.00(+0.00%) |
May 06, 2011 | 4803 | 4823 | 4787 | 4814 | 0 | +24.80(+0.52%) |
May 05, 2011 | 4761 | 4796 | 4745 | 4789 | 0 | +30.18(+0.63%) |
May 04, 2011 | 4813 | 4813 | 4584 | 4759 | 0 | -51.34(-1.07%) |
May 03, 2011 | 4826 | 4826 | 4804 | 4810 | 0 | -16.07(-0.33%) |
May 02, 2011 | 4826 | 4836 | 4812 | 4826 | 0 | +3.57(+0.07%) |
Apr 29, 2011 | 4760 | 4825 | 4756 | 4822 | 0 | +64.51(+1.36%) |
Apr 28, 2011 | 4755 | 4761 | 4726 | 4758 | 0 | +3.08(+0.06%) |
Apr 27, 2011 | 4767 | 4787 | 4744 | 4755 | 0 | -12.34(-0.26%) |
Apr 26, 2011 | 4752 | 4772 | 4738 | 4767 | 0 | +15.05(+0.32%) |
Apr 25, 2011 | 4740 | 4755 | 4731 | 4752 | 0 | +13.54(+0.29%) |
Apr 24, 2011 | 4720 | 4739 | 4739 | 4739 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 4720 | 4739 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 4720 | 4739 | 4720 | 4739 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 4720 | 4742 | 4720 | 4739 | 0 | +20.15(+0.43%) |
Apr 20, 2011 | 4686 | 4730 | 4686 | 4719 | 0 | +42.91(+0.92%) |
Apr 19, 2011 | 4644 | 4677 | 4644 | 4676 | 0 | +31.65(+0.68%) |
Apr 18, 2011 | 4670 | 4671 | 4610 | 4644 | 0 | -25.92(-0.56%) |
Apr 17, 2011 | 4656 | 4670 | 4670 | 4670 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 4656 | 4677 | 4656 | 4670 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 4656 | 4677 | 4656 | 4670 | 0 | +13.74(+0.30%) |
Apr 14, 2011 | 4645 | 4659 | 4618 | 4656 | 0 | +10.96(+0.24%) |
Apr 13, 2011 | 4617 | 4667 | 4617 | 4645 | 0 | +28.38(+0.61%) |
Apr 12, 2011 | 4694 | 4694 | 4614 | 4617 | 0 | -77.21(-1.64%) |
Apr 11, 2011 | 4741 | 4741 | 4681 | 4694 | 0 | -18.97(-0.40%) |
Apr 10, 2011 | 4713 | 4713 | 4713 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 4741 | 4713 | 4705 | 4713 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 4741 | 4752 | 4705 | 4713 | 0 | -28.34(-0.60%) |
Apr 07, 2011 | 4782 | 4793 | 4725 | 4741 | 0 | -40.35(-0.84%) |
Apr 06, 2011 | 4765 | 4819 | 4765 | 4782 | 0 | +16.43(+0.34%) |
Apr 05, 2011 | 4739 | 4772 | 4724 | 4765 | 0 | +26.42(+0.56%) |
Apr 04, 2011 | 4713 | 4739 | 4713 | 4739 | 0 | +25.96(+0.55%) |
Apr 03, 2011 | 4624 | 4713 | 4713 | 4713 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 4624 | 4713 | 4624 | 4713 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 4624 | 4717 | 4624 | 4713 | 0 | +88.38(+1.91%) |
Mar 31, 2011 | 4594 | 4633 | 4594 | 4624 | 0 | +30.28(+0.66%) |
Mar 30, 2011 | 4558 | 4598 | 4558 | 4594 | 0 | +36.29(+0.80%) |
Mar 29, 2011 | 4593 | 4599 | 4546 | 4558 | 0 | -35.50(-0.77%) |
Mar 28, 2011 | 4593 | 4602 | 4564 | 4593 | 0 | +4.85(+0.11%) |
Mar 27, 2011 | 4597 | 4589 | 4589 | 4589 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 4597 | 4623 | 4549 | 4589 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 4597 | 4623 | 4549 | 4589 | 0 | -8.16(-0.18%) |
Mar 24, 2011 | 4555 | 4602 | 4555 | 4597 | 0 | +41.34(+0.91%) |
Mar 23, 2011 | 4510 | 4583 | 4510 | 4555 | 0 | +45.06(+1.00%) |
Mar 22, 2011 | 4436 | 4515 | 4436 | 4510 | 0 | +73.99(+1.67%) |
Mar 21, 2011 | 4314 | 4443 | 4314 | 4436 | 0 | +122.68(+2.84%) |
Mar 20, 2011 | 4329 | 4314 | 4314 | 4314 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 4329 | 4314 | 4288 | 4314 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 4329 | 4347 | 4288 | 4314 | 0 | -15.56(-0.36%) |
Mar 17, 2011 | 4335 | 4376 | 4321 | 4329 | 0 | -5.44(-0.13%) |
Mar 16, 2011 | 4364 | 4392 | 4294 | 4335 | 0 | -29.24(-0.67%) |
Mar 15, 2011 | 4325 | 4372 | 4223 | 4364 | 0 | +38.76(+0.90%) |
Mar 14, 2011 | 4346 | 4346 | 4288 | 4325 | 0 | +0.84(+0.02%) |
Mar 13, 2011 | 4371 | 4324 | 4324 | 4324 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 4371 | 4371 | 4317 | 4324 | 0 | -46.95(-1.07%) |
Mar 11, 2011 | 4448 | 4448 | 4367 | 4371 | 0 | -76.85(-1.73%) |
Mar 10, 2011 | 4483 | 4498 | 4446 | 4448 | 0 | -34.60(-0.77%) |
Mar 09, 2011 | 4488 | 4509 | 4477 | 4483 | 0 | -5.00(-0.11%) |
Mar 08, 2011 | 4527 | 4535 | 4477 | 4488 | 0 | +0.00(+0.00%) |
Mar 07, 2011 | 4527 | 4488 | 4488 | 4488 | 0 | -39.79(-0.88%) |
Mar 06, 2011 | 4516 | 4567 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 4516 | 4567 | 4516 | 4527 | 0 | +11.51(+0.25%) |
Mar 04, 2011 | 4419 | 4526 | 4419 | 4516 | 0 | +97.24(+2.20%) |
Mar 03, 2011 | 4401 | 4423 | 4384 | 4419 | 0 | +18.05(+0.41%) |
Mar 02, 2011 | 4445 | 4471 | 4398 | 4401 | 0 | -43.90(-0.99%) |