Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1116 | 1116 | 1116 | 0 | -5.50(-0.49%) | |
May 27, 2010 | 1103 | 1129 | 1098 | 1122 | 0 | +34.86(+3.21%) |
May 26, 2010 | 1099 | 1112 | 1080 | 1087 | 0 | -2.03(-0.19%) |
May 25, 2010 | 1072 | 1090 | 1057 | 1089 | 0 | -7.53(-0.69%) |
May 24, 2010 | 1102 | 1115 | 1092 | 1097 | 0 | -11.40(-1.03%) |
May 21, 2010 | 1085 | 1112 | 1076 | 1108 | 0 | +5.82(+0.53%) |
May 20, 2010 | 1107 | 1124 | 1099 | 1102 | 0 | -58.23(-5.02%) |
May 19, 2010 | 1162 | 1174 | 1145 | 1160 | 0 | -7.34(-0.63%) |
May 18, 2010 | 1193 | 1200 | 1163 | 1168 | 0 | -12.51(-1.06%) |
May 17, 2010 | 1185 | 1193 | 1156 | 1180 | 0 | -6.32(-0.53%) |
May 14, 2010 | 1187 | 1204 | 1174 | 1186 | 0 | -19.09(-1.58%) |
May 13, 2010 | 1208 | 1221 | 1198 | 1206 | 0 | -7.37(-0.61%) |
May 12, 2010 | 1200 | 1218 | 1195 | 1213 | 0 | +18.60(+1.56%) |
May 11, 2010 | 1200 | 1210 | 1190 | 1194 | 0 | +8.21(+0.69%) |
May 10, 2010 | 1174 | 1188 | 1171 | 1186 | 0 | +41.69(+3.64%) |
May 07, 2010 | 1162 | 1171 | 1121 | 1144 | 0 | +5.81(+0.51%) |
May 06, 2010 | 1134 | 1206 | 1022 | 1139 | 0 | -72.95(-6.02%) |
May 05, 2010 | 1214 | 1222 | 1199 | 1212 | 0 | -16.10(-1.31%) |
May 04, 2010 | 1239 | 1243 | 1218 | 1228 | 0 | -25.09(-2.00%) |
May 03, 2010 | 1236 | 1259 | 1229 | 1253 | 0 | +22.76(+1.85%) |
Apr 30, 2010 | 1234 | 1244 | 1223 | 1230 | 0 | -6.84(-0.55%) |
Apr 29, 2010 | 1241 | 1253 | 1225 | 1237 | 0 | -0.66(-0.05%) |
Apr 28, 2010 | 1243 | 1252 | 1216 | 1238 | 0 | -4.84(-0.39%) |
Apr 27, 2010 | 1266 | 1272 | 1240 | 1242 | 0 | -29.44(-2.31%) |
Apr 26, 2010 | 1279 | 1284 | 1268 | 1272 | 0 | -9.20(-0.72%) |
Apr 23, 2010 | 1264 | 1282 | 1258 | 1281 | 0 | +13.92(+1.10%) |
Apr 22, 2010 | 1258 | 1269 | 1249 | 1267 | 0 | +2.39(+0.19%) |
Apr 21, 2010 | 1271 | 1274 | 1259 | 1265 | 0 | -4.84(-0.38%) |
Apr 20, 2010 | 1261 | 1272 | 1255 | 1270 | 0 | +19.33(+1.55%) |
Apr 19, 2010 | 1242 | 1253 | 1234 | 1250 | 0 | -0.25(-0.02%) |
Apr 16, 2010 | 1263 | 1268 | 1242 | 1250 | 0 | -17.05(-1.35%) |
Apr 15, 2010 | 1266 | 1276 | 1260 | 1268 | 0 | -2.14(-0.17%) |
Apr 14, 2010 | 1267 | 1273 | 1260 | 1270 | 0 | +5.00(+0.40%) |
Apr 13, 2010 | 1267 | 1272 | 1255 | 1265 | 0 | -4.23(-0.33%) |
Apr 12, 2010 | 1269 | 1276 | 1264 | 1269 | 0 | -0.68(-0.05%) |
Apr 09, 2010 | 1261 | 1274 | 1255 | 1270 | 0 | +13.39(+1.07%) |
Apr 08, 2010 | 1254 | 1263 | 1242 | 1256 | 0 | -3.71(-0.29%) |
Apr 07, 2010 | 1266 | 1269 | 1253 | 1260 | 0 | -8.06(-0.64%) |
Apr 06, 2010 | 1258 | 1272 | 1255 | 1268 | 0 | +5.88(+0.47%) |
Apr 05, 2010 | 1255 | 1266 | 1251 | 1262 | 0 | +10.67(+0.85%) |
Apr 01, 2010 | 1251 | 1251 | 1251 | 0 | +19.16(+1.55%) | |
Mar 31, 2010 | 1233 | 1242 | 1226 | 1232 | 0 | -0.01(-0.00%) |
Mar 30, 2010 | 1234 | 1241 | 1228 | 1232 | 0 | +1.95(+0.16%) |
Mar 29, 2010 | 1217 | 1234 | 1214 | 1230 | 0 | +16.30(+1.34%) |
Mar 26, 2010 | 1219 | 1225 | 1206 | 1214 | 0 | -5.53(-0.45%) |
Mar 25, 2010 | 1231 | 1239 | 1216 | 1220 | 0 | -1.56(-0.13%) |
Mar 24, 2010 | 1227 | 1230 | 1215 | 1221 | 0 | -16.95(-1.37%) |
Mar 23, 2010 | 1230 | 1241 | 1224 | 1238 | 0 | +8.35(+0.68%) |
Mar 22, 2010 | 1224 | 1233 | 1217 | 1230 | 0 | -0.71(-0.06%) |
Mar 19, 2010 | 1243 | 1247 | 1222 | 1230 | 0 | -16.67(-1.34%) |
Mar 18, 2010 | 1246 | 1255 | 1238 | 1247 | 0 | -3.50(-0.28%) |
Mar 17, 2010 | 1248 | 1256 | 1243 | 1251 | 0 | +5.41(+0.43%) |
Mar 16, 2010 | 1238 | 1249 | 1231 | 1245 | 0 | +7.00(+0.57%) |
Mar 15, 2010 | 1233 | 1240 | 1230 | 1238 | 0 | -0.05(-0.00%) |
Mar 12, 2010 | 1237 | 1244 | 1228 | 1238 | 0 | +4.17(+0.34%) |
Mar 11, 2010 | 1226 | 1236 | 1219 | 1234 | 0 | +5.95(+0.48%) |
Mar 10, 2010 | 1225 | 1234 | 1219 | 1228 | 0 | -3.39(-0.28%) |
Mar 09, 2010 | 1231 | 1237 | 1224 | 1231 | 0 | -2.09(-0.17%) |
Mar 08, 2010 | 1235 | 1242 | 1228 | 1234 | 0 | +5.96(+0.49%) |
Mar 05, 2010 | 1220 | 1233 | 1214 | 1228 | 0 | +10.30(+0.85%) |
Mar 04, 2010 | 1216 | 1224 | 1207 | 1217 | 0 | +4.66(+0.38%) |
Mar 03, 2010 | 1210 | 1219 | 1207 | 1213 | 0 | +3.79(+0.31%) |
Mar 02, 2010 | 1206 | 1215 | 1200 | 1209 | 0 | +5.93(+0.49%) |