Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 171.12 | 1298 | 1293 | 1295 | 0 | +0.15(+0.01%) |
May 28, 2010 | 1298 | 1315 | 1284 | 1295 | 0 | -9.94(-0.76%) |
May 27, 2010 | 1255 | 1312 | 1278 | 1305 | 0 | +34.07(+2.68%) |
May 26, 2010 | 1237 | 1301 | 1258 | 1271 | 0 | +3.13(+0.25%) |
May 25, 2010 | 1216 | 1275 | 1231 | 1267 | 0 | -6.95(-0.55%) |
May 24, 2010 | 1237 | 1298 | 1259 | 1274 | 0 | +1.24(+0.10%) |
May 21, 2010 | 1254 | 1288 | 1237 | 1273 | 0 | +2.48(+0.20%) |
May 20, 2010 | 1239 | 1303 | 1263 | 1271 | 0 | -48.70(-3.69%) |
May 19, 2010 | 1283 | 1338 | 1298 | 1319 | 0 | -4.40(-0.33%) |
May 18, 2010 | 1310 | 1358 | 1317 | 1324 | 0 | -14.00(-1.05%) |
May 17, 2010 | 1304 | 1355 | 1310 | 1338 | 0 | +3.32(+0.25%) |
May 14, 2010 | 1309 | 1359 | 1316 | 1334 | 0 | -21.30(-1.57%) |
May 13, 2010 | 1327 | 1380 | 1343 | 1356 | 0 | -12.46(-0.91%) |
May 12, 2010 | 1319 | 1378 | 1340 | 1368 | 0 | +16.24(+1.20%) |
May 11, 2010 | 1351 | 1367 | 1331 | 1352 | 0 | +5.55(+0.41%) |
May 10, 2010 | 1301 | 1359 | 1324 | 1346 | 0 | +42.80(+3.28%) |
May 07, 2010 | 1294 | 1343 | 1281 | 1304 | 0 | -27.72(-2.08%) |
May 06, 2010 | 1324 | 1382 | 1262 | 1331 | 0 | -32.50(-2.38%) |
May 05, 2010 | 1368 | 1385 | 1347 | 1364 | 0 | -14.54(-1.05%) |
May 04, 2010 | 1356 | 1402 | 1363 | 1378 | 0 | -24.44(-1.74%) |
May 03, 2010 | 1358 | 1415 | 1379 | 1403 | 0 | +13.57(+0.98%) |
Apr 30, 2010 | 1380 | 1426 | 1383 | 1389 | 0 | -23.63(-1.67%) |
Apr 29, 2010 | 1396 | 1425 | 1382 | 1413 | 0 | +25.04(+1.80%) |
Apr 28, 2010 | 1350 | 1403 | 1369 | 1388 | 0 | +6.64(+0.48%) |
Apr 27, 2010 | 1358 | 1417 | 1369 | 1381 | 0 | -21.51(-1.53%) |
Apr 26, 2010 | 1379 | 1427 | 1393 | 1403 | 0 | -12.25(-0.87%) |
Apr 23, 2010 | 1370 | 1424 | 1389 | 1415 | 0 | +9.03(+0.64%) |
Apr 22, 2010 | 1370 | 1417 | 1381 | 1406 | 0 | -7.23(-0.51%) |
Apr 21, 2010 | 1386 | 1434 | 1399 | 1413 | 0 | -12.04(-0.84%) |
Apr 20, 2010 | 1383 | 1436 | 1400 | 1425 | 0 | +11.59(+0.82%) |
Apr 19, 2010 | 1372 | 1430 | 1391 | 1414 | 0 | +0.65(+0.05%) |
Apr 16, 2010 | 1387 | 1435 | 1399 | 1413 | 0 | -10.44(-0.73%) |
Apr 15, 2010 | 1421 | 1436 | 1408 | 1423 | 0 | +0.67(+0.05%) |
Apr 14, 2010 | 1386 | 1435 | 1403 | 1423 | 0 | +4.53(+0.32%) |
Apr 13, 2010 | 1380 | 1429 | 1401 | 1418 | 0 | +3.11(+0.22%) |
Apr 12, 2010 | 1378 | 1426 | 1402 | 1415 | 0 | +4.70(+0.33%) |
Apr 09, 2010 | 1371 | 1421 | 1393 | 1410 | 0 | +5.72(+0.41%) |
Apr 08, 2010 | 1369 | 1415 | 1385 | 1405 | 0 | -3.09(-0.22%) |
Apr 07, 2010 | 1413 | 1424 | 1394 | 1408 | 0 | -6.91(-0.49%) |
Apr 06, 2010 | 1377 | 1427 | 1401 | 1415 | 0 | -2.88(-0.20%) |
Apr 05, 2010 | 1378 | 1429 | 1400 | 1418 | 0 | +8.91(+0.63%) |
Apr 01, 2010 | 1409 | 1409 | 1409 | 0 | +13.12(+0.94%) | |
Mar 31, 2010 | 1401 | 1413 | 1387 | 1395 | 0 | -7.12(-0.51%) |
Mar 30, 2010 | 1405 | 1417 | 1389 | 1403 | 0 | -0.92(-0.07%) |
Mar 29, 2010 | 1396 | 1412 | 1385 | 1404 | 0 | +11.16(+0.80%) |
Mar 26, 2010 | 1364 | 1410 | 1382 | 1392 | 0 | -4.99(-0.36%) |
Mar 25, 2010 | 1375 | 1425 | 1390 | 1397 | 0 | -7.17(-0.51%) |
Mar 24, 2010 | 1376 | 1423 | 1396 | 1405 | 0 | -11.84(-0.84%) |
Mar 23, 2010 | 1374 | 1427 | 1392 | 1416 | 0 | +9.79(+0.70%) |
Mar 22, 2010 | 1348 | 1417 | 1373 | 1407 | 0 | +18.98(+1.37%) |
Mar 19, 2010 | 1356 | 1406 | 1370 | 1388 | 0 | +0.84(+0.06%) |
Mar 18, 2010 | 1377 | 1399 | 1366 | 1387 | 0 | +10.00(+0.73%) |
Mar 17, 2010 | 1343 | 1391 | 1363 | 1377 | 0 | -0.86(-0.06%) |
Mar 16, 2010 | 1336 | 1387 | 1357 | 1378 | 0 | +7.02(+0.51%) |
Mar 15, 2010 | 1332 | 1379 | 1356 | 1371 | 0 | +2.46(+0.18%) |
Mar 12, 2010 | 1340 | 1406 | 1352 | 1368 | 0 | -2.45(-0.18%) |
Mar 11, 2010 | 1326 | 1377 | 1348 | 1371 | 0 | +6.52(+0.48%) |
Mar 10, 2010 | 1323 | 1376 | 1346 | 1364 | 0 | +7.71(+0.57%) |
Mar 09, 2010 | 1320 | 1370 | 1343 | 1356 | 0 | -0.55(-0.04%) |
Mar 08, 2010 | 1365 | 1374 | 1348 | 1357 | 0 | -9.22(-0.67%) |
Mar 05, 2010 | 1319 | 1374 | 1343 | 1366 | 0 | +15.99(+1.18%) |
Mar 04, 2010 | 1315 | 1365 | 1333 | 1350 | 0 | -0.12(-0.01%) |
Mar 03, 2010 | 1319 | 1370 | 1338 | 1350 | 0 | -4.03(-0.30%) |
Mar 02, 2010 | 1309 | 1367 | 1334 | 1354 | 0 | +12.42(+0.93%) |