Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1552 | 1558 | 1531 | 1534 | 0 | -15.13(-0.98%) |
May 23, 2011 | 1548 | 1557 | 1535 | 1549 | 0 | -24.37(-1.55%) |
May 20, 2011 | 1590 | 1592 | 1566 | 1573 | 0 | -18.45(-1.16%) |
May 19, 2011 | 1587 | 1601 | 1582 | 1592 | 0 | +11.19(+0.71%) |
May 18, 2011 | 1568 | 1587 | 1557 | 1580 | 0 | +11.28(+0.72%) |
May 17, 2011 | 1578 | 1585 | 1558 | 1569 | 0 | -16.39(-1.03%) |
May 16, 2011 | 1588 | 1600 | 1578 | 1585 | 0 | -8.41(-0.53%) |
May 13, 2011 | 1610 | 1614 | 1583 | 1594 | 0 | -17.21(-1.07%) |
May 12, 2011 | 1600 | 1615 | 1592 | 1611 | 0 | +5.54(+0.35%) |
May 11, 2011 | 1617 | 1627 | 1598 | 1606 | 0 | -16.38(-1.01%) |
May 10, 2011 | 1616 | 1630 | 1612 | 1622 | 0 | +10.33(+0.64%) |
May 09, 2011 | 1601 | 1617 | 1598 | 1612 | 0 | +6.61(+0.41%) |
May 06, 2011 | 1615 | 1624 | 1599 | 1605 | 0 | +8.77(+0.55%) |
May 05, 2011 | 1614 | 1623 | 1588 | 1596 | 0 | -23.97(-1.48%) |
May 04, 2011 | 1638 | 1643 | 1609 | 1620 | 0 | -19.31(-1.18%) |
May 03, 2011 | 1629 | 1646 | 1624 | 1639 | 0 | +3.31(+0.20%) |
May 02, 2011 | 1636 | 1638 | 1632 | 1636 | 0 | +1.23(+0.08%) |
Apr 29, 2011 | 1643 | 1650 | 1628 | 1635 | 0 | -3.24(-0.20%) |
Apr 28, 2011 | 1632 | 1647 | 1622 | 1638 | 0 | +7.14(+0.44%) |
Apr 27, 2011 | 1610 | 1641 | 1603 | 1631 | 0 | +22.27(+1.38%) |
Apr 26, 2011 | 1596 | 1624 | 1592 | 1609 | 0 | +6.79(+0.42%) |
Apr 25, 2011 | 1500 | 1615 | 1598 | 1602 | 0 | -6.22(-0.39%) |
Apr 21, 2011 | 1641 | 1648 | 1592 | 1608 | 0 | -12.51(-0.77%) |
Apr 20, 2011 | 1618 | 1632 | 1604 | 1621 | 0 | +25.66(+1.61%) |
Apr 19, 2011 | 1579 | 1601 | 1575 | 1595 | 0 | +18.60(+1.18%) |
Apr 18, 2011 | 1574 | 1584 | 1552 | 1576 | 0 | -16.41(-1.03%) |
Apr 15, 2011 | 1594 | 1607 | 1585 | 1593 | 0 | +0.89(+0.06%) |
Apr 14, 2011 | 1583 | 1597 | 1567 | 1592 | 0 | -0.03(-0.00%) |
Apr 13, 2011 | 1599 | 1605 | 1583 | 1592 | 0 | -4.25(-0.27%) |
Apr 12, 2011 | 1598 | 1606 | 1581 | 1596 | 0 | -13.07(-0.81%) |
Apr 11, 2011 | 1611 | 1623 | 1602 | 1609 | 0 | +2.50(+0.16%) |
Apr 08, 2011 | 1625 | 1629 | 1597 | 1607 | 0 | -8.65(-0.54%) |
Apr 07, 2011 | 1622 | 1627 | 1603 | 1615 | 0 | -13.21(-0.81%) |
Apr 06, 2011 | 1632 | 1635 | 1617 | 1629 | 0 | +8.03(+0.50%) |
Apr 05, 2011 | 1625 | 1637 | 1613 | 1621 | 0 | -9.36(-0.57%) |
Apr 04, 2011 | 1635 | 1642 | 1620 | 1630 | 0 | +9.24(+0.57%) |
Apr 01, 2011 | 1613 | 1635 | 1607 | 1621 | 0 | +14.15(+0.88%) |
Mar 31, 2011 | 1603 | 1615 | 1597 | 1607 | 0 | +0.48(+0.03%) |
Mar 30, 2011 | 1601 | 1614 | 1597 | 1606 | 0 | +12.36(+0.78%) |
Mar 29, 2011 | 1580 | 1596 | 1571 | 1594 | 0 | +10.52(+0.66%) |
Mar 28, 2011 | 1589 | 1597 | 1579 | 1583 | 0 | -4.96(-0.31%) |
Mar 25, 2011 | 1591 | 1600 | 1581 | 1588 | 0 | +0.52(+0.03%) |
Mar 24, 2011 | 1578 | 1591 | 1565 | 1588 | 0 | +19.36(+1.23%) |
Mar 23, 2011 | 1555 | 1573 | 1545 | 1568 | 0 | +13.53(+0.87%) |
Mar 22, 2011 | 1570 | 1572 | 1551 | 1555 | 0 | -11.91(-0.76%) |
Mar 21, 2011 | 1572 | 1576 | 1561 | 1567 | 0 | +31.59(+2.06%) |
Mar 18, 2011 | 1553 | 1563 | 1529 | 1535 | 0 | +7.15(+0.47%) |
Mar 17, 2011 | 1528 | 1549 | 1515 | 1528 | 0 | +24.26(+1.61%) |
Mar 16, 2011 | 1534 | 1542 | 1489 | 1504 | 0 | -39.50(-2.56%) |
Mar 15, 2011 | 1519 | 1554 | 1515 | 1543 | 0 | -19.87(-1.27%) |
Mar 14, 2011 | 1567 | 1575 | 1536 | 1563 | 0 | -26.21(-1.65%) |
Mar 11, 2011 | 1565 | 1599 | 1560 | 1589 | 0 | +14.56(+0.92%) |
Mar 10, 2011 | 1594 | 1605 | 1570 | 1575 | 0 | -42.96(-2.66%) |
Mar 09, 2011 | 1616 | 1625 | 1598 | 1618 | 0 | -1.89(-0.12%) |
Mar 08, 2011 | 1603 | 1632 | 1594 | 1620 | 0 | +20.25(+1.27%) |
Mar 07, 2011 | 1610 | 1622 | 1581 | 1599 | 0 | -7.03(-0.44%) |
Mar 04, 2011 | 1629 | 1633 | 1592 | 1606 | 0 | -19.63(-1.21%) |
Mar 03, 2011 | 1621 | 1638 | 1614 | 1626 | 0 | +31.40(+1.97%) |
Mar 02, 2011 | 1585 | 1613 | 1581 | 1595 | 0 | +6.05(+0.38%) |