Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2648 | 2665 | 2592 | 2592 | 78,800 | -63.62(-2.40%) |
May 30, 2010 | 2680 | 2687 | 2641 | 2656 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2680 | 2687 | 2641 | 2656 | 87,000 | -0.15(-0.01%) |
May 27, 2010 | 2615 | 2662 | 2584 | 2656 | 87,800 | +30.13(+1.15%) |
May 26, 2010 | 2621 | 2645 | 2611 | 2626 | 68,800 | +3.16(+0.12%) |
May 25, 2010 | 2654 | 2660 | 2609 | 2623 | 93,200 | -50.79(-1.90%) |
May 24, 2010 | 2596 | 2680 | 2596 | 2673 | 112,400 | +89.90(+3.48%) |
May 22, 2010 | 2493 | 2584 | 2482 | 2584 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2493 | 2584 | 2482 | 2584 | 83,800 | +27.58(+1.08%) |
May 20, 2010 | 2572 | 2610 | 2551 | 2556 | 66,400 | -31.87(-1.23%) |
May 19, 2010 | 2582 | 2624 | 2555 | 2588 | 71,400 | -6.97(-0.27%) |
May 18, 2010 | 2555 | 2603 | 2530 | 2595 | 82,800 | +34.85(+1.36%) |
May 17, 2010 | 2664 | 2664 | 2557 | 2560 | 82,600 | -136.70(-5.07%) |
May 16, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2692 | 2713 | 2677 | 2697 | 73,400 | -13.88(-0.51%) |
May 13, 2010 | 2654 | 2711 | 2647 | 2711 | 83,000 | +54.80(+2.06%) |
May 12, 2010 | 2628 | 2668 | 2604 | 2656 | 82,600 | +8.14(+0.31%) |
May 11, 2010 | 2746 | 2751 | 2639 | 2648 | 87,800 | -51.19(-1.90%) |
May 10, 2010 | 2691 | 2713 | 2647 | 2699 | 81,800 | +10.38(+0.39%) |
May 09, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2686 | 2732 | 2666 | 2688 | 92,000 | -51.32(-1.87%) |
May 06, 2010 | 2839 | 2839 | 2735 | 2740 | 92,600 | -117.45(-4.11%) |
May 05, 2010 | 2805 | 2857 | 2770 | 2857 | 95,400 | +21.87(+0.77%) |
May 04, 2010 | 2821 | 2863 | 2809 | 2835 | 66,000 | -35.33(-1.23%) |
May 03, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
May 01, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2868 | 2876 | 2821 | 2871 | 88,800 | +2.18(+0.08%) |
Apr 29, 2010 | 2912 | 2929 | 2868 | 2868 | 89,400 | -31.90(-1.10%) |
Apr 28, 2010 | 2883 | 2917 | 2865 | 2900 | 83,800 | -7.60(-0.26%) |
Apr 27, 2010 | 2962 | 2962 | 2866 | 2908 | 108,200 | -61.57(-2.07%) |
Apr 26, 2010 | 2988 | 2997 | 2966 | 2970 | 89,200 | -14.04(-0.47%) |
Apr 24, 2010 | 2996 | 3016 | 2967 | 2984 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2996 | 3016 | 2967 | 2984 | 103,600 | -15.94(-0.53%) |
Apr 22, 2010 | 3021 | 3024 | 2978 | 2999 | 121,800 | -33.80(-1.11%) |
Apr 21, 2010 | 2985 | 3034 | 2972 | 3033 | 116,400 | +53.75(+1.80%) |
Apr 20, 2010 | 2980 | 2999 | 2941 | 2980 | 101,800 | -0.77(-0.03%) |
Apr 19, 2010 | 3097 | 3097 | 2978 | 2980 | 129,400 | -150.00(-4.79%) |
Apr 17, 2010 | 3160 | 3160 | 3121 | 3130 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3160 | 3160 | 3121 | 3130 | 81,000 | -34.67(-1.10%) |
Apr 15, 2010 | 3168 | 3182 | 3136 | 3165 | 106,200 | -1.21(-0.04%) |
Apr 14, 2010 | 3162 | 3168 | 3146 | 3166 | 106,400 | +4.93(+0.16%) |
Apr 13, 2010 | 3130 | 3174 | 3101 | 3161 | 144,000 | +31.99(+1.02%) |
Apr 12, 2010 | 3152 | 3156 | 3112 | 3129 | 138,000 | -16.09(-0.51%) |
Apr 10, 2010 | 3119 | 3146 | 3115 | 3145 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3119 | 3146 | 3115 | 3145 | 105,400 | +26.64(+0.85%) |
Apr 08, 2010 | 3143 | 3144 | 3110 | 3119 | 114,600 | -29.51(-0.94%) |
Apr 07, 2010 | 3156 | 3161 | 3132 | 3148 | 103,600 | -10.46(-0.33%) |
Apr 06, 2010 | 3171 | 3178 | 3142 | 3159 | 116,800 | +0.72(+0.02%) |
Apr 05, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3155 | 3160 | 3142 | 3158 | 122,800 | +10.54(+0.33%) |
Apr 01, 2010 | 3112 | 3148 | 3112 | 3147 | 126,800 | +38.32(+1.23%) |
Mar 31, 2010 | 3130 | 3130 | 3102 | 3109 | 101,200 | -19.37(-0.62%) |
Mar 30, 2010 | 3124 | 3133 | 3114 | 3128 | 102,400 | +4.67(+0.15%) |
Mar 29, 2010 | 3076 | 3130 | 3072 | 3124 | 131,800 | +64.08(+2.09%) |
Mar 27, 2010 | 3017 | 3068 | 3010 | 3060 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3017 | 3068 | 3010 | 3060 | 93,000 | +40.54(+1.34%) |
Mar 25, 2010 | 3051 | 3051 | 3012 | 3019 | 90,200 | -37.63(-1.23%) |
Mar 24, 2010 | 3059 | 3077 | 3052 | 3057 | 89,200 | +3.69(+0.12%) |
Mar 23, 2010 | 3077 | 3083 | 3051 | 3053 | 92,800 | -21.46(-0.70%) |
Mar 22, 2010 | 3070 | 3083 | 3062 | 3075 | 96,400 | +6.83(+0.22%) |
Mar 20, 2010 | 3047 | 3070 | 3031 | 3068 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3047 | 3070 | 3031 | 3068 | 88,400 | +21.66(+0.71%) |
Mar 18, 2010 | 3053 | 3064 | 3035 | 3046 | 91,400 | -4.39(-0.14%) |
Mar 17, 2010 | 3000 | 3051 | 2995 | 3050 | 87,000 | +57.64(+1.93%) |
Mar 16, 2010 | 2974 | 2994 | 2963 | 2993 | 59,600 | +15.90(+0.53%) |
Mar 15, 2010 | 3011 | 3014 | 2963 | 2977 | 63,800 | -36.47(-1.21%) |
Mar 14, 2010 | 3051 | 3058 | 3012 | 3013 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3051 | 3058 | 3012 | 3013 | 71,400 | -37.87(-1.24%) |
Mar 12, 2010 | 3051 | 3071 | 3025 | 3051 | 79,800 | +2.35(+0.08%) |
Mar 11, 2010 | 3067 | 3086 | 3035 | 3049 | 84,600 | -20.21(-0.66%) |
Mar 10, 2010 | 3053 | 3085 | 3029 | 3069 | 92,400 | +15.91(+0.52%) |
Mar 09, 2010 | 3036 | 3059 | 3031 | 3053 | 81,000 | +0.00(+0.00%) |
Mar 08, 2010 | 3036 | 3059 | 3031 | 3053 | 0 | +22.17(+0.73%) |
Mar 07, 2010 | 3027 | 3044 | 3011 | 3031 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3027 | 3044 | 3011 | 3031 | 92,200 | +7.69(+0.25%) |
Mar 05, 2010 | 3098 | 3102 | 3016 | 3023 | 126,400 | -73.63(-2.38%) |
Mar 04, 2010 | 3074 | 3098 | 3061 | 3097 | 117,200 | +23.89(+0.78%) |
Mar 03, 2010 | 3090 | 3096 | 3061 | 3073 | 105,400 | -14.73(-0.48%) |
Mar 02, 2010 | 3057 | 3093 | 3055 | 3088 | 111,000 | +0.00(+0.00%) |