Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 304.23 | 1376 | 1367 | 1370 | 0 | +0.04(+0.00%) |
May 28, 2010 | 1372 | 1400 | 1357 | 1370 | 0 | -21.70(-1.56%) |
May 27, 2010 | 1275 | 1395 | 1353 | 1391 | 0 | +53.41(+3.99%) |
May 26, 2010 | 1256 | 1372 | 1328 | 1338 | 0 | +0.65(+0.05%) |
May 25, 2010 | 1221 | 1342 | 1289 | 1337 | 0 | -5.18(-0.39%) |
May 24, 2010 | 1261 | 1369 | 1333 | 1342 | 0 | -13.43(-0.99%) |
May 21, 2010 | 1319 | 1368 | 1307 | 1356 | 0 | +16.73(+1.25%) |
May 20, 2010 | 1251 | 1369 | 1330 | 1339 | 0 | -55.73(-4.00%) |
May 19, 2010 | 1310 | 1418 | 1372 | 1395 | 0 | -14.36(-1.02%) |
May 18, 2010 | 1352 | 1456 | 1403 | 1409 | 0 | -22.71(-1.59%) |
May 17, 2010 | 1342 | 1449 | 1396 | 1432 | 0 | +7.70(+0.54%) |
May 14, 2010 | 1339 | 1447 | 1406 | 1424 | 0 | -26.12(-1.80%) |
May 13, 2010 | 1377 | 1480 | 1440 | 1450 | 0 | -17.56(-1.20%) |
May 12, 2010 | 1357 | 1477 | 1437 | 1468 | 0 | +28.69(+1.99%) |
May 11, 2010 | 1448 | 1461 | 1430 | 1439 | 0 | +2.78(+0.19%) |
May 10, 2010 | 1339 | 1444 | 1417 | 1436 | 0 | +70.26(+5.14%) |
May 07, 2010 | 1310 | 1414 | 1345 | 1366 | 0 | -19.17(-1.38%) |
May 06, 2010 | 1331 | 1453 | 1300 | 1385 | 0 | -48.57(-3.39%) |
May 05, 2010 | 1441 | 1463 | 1421 | 1434 | 0 | -24.52(-1.68%) |
May 04, 2010 | 1397 | 1489 | 1445 | 1458 | 0 | -42.75(-2.85%) |
May 03, 2010 | 1401 | 1513 | 1472 | 1501 | 0 | +23.75(+1.61%) |
Apr 30, 2010 | 1424 | 1522 | 1472 | 1477 | 0 | -28.85(-1.92%) |
Apr 29, 2010 | 1495 | 1519 | 1480 | 1506 | 0 | +25.95(+1.75%) |
Apr 28, 2010 | 1400 | 1502 | 1462 | 1480 | 0 | +2.50(+0.17%) |
Apr 27, 2010 | 1427 | 1523 | 1472 | 1478 | 0 | -39.82(-2.62%) |
Apr 26, 2010 | 1436 | 1540 | 1506 | 1518 | 0 | +4.00(+0.26%) |
Apr 23, 2010 | 1418 | 1524 | 1489 | 1514 | 0 | +12.64(+0.84%) |
Apr 22, 2010 | 1393 | 1507 | 1465 | 1501 | 0 | +14.10(+0.95%) |
Apr 21, 2010 | 1396 | 1498 | 1467 | 1487 | 0 | +8.57(+0.58%) |
Apr 20, 2010 | 1390 | 1492 | 1461 | 1478 | 0 | +13.41(+0.92%) |
Apr 19, 2010 | 1375 | 1478 | 1441 | 1465 | 0 | -0.19(-0.01%) |
Apr 16, 2010 | 1393 | 1490 | 1450 | 1465 | 0 | -16.66(-1.12%) |
Apr 15, 2010 | 1474 | 1493 | 1463 | 1482 | 0 | +2.38(+0.16%) |
Apr 14, 2010 | 1382 | 1483 | 1456 | 1479 | 0 | +17.39(+1.19%) |
Apr 13, 2010 | 1373 | 1471 | 1445 | 1462 | 0 | +2.50(+0.17%) |
Apr 12, 2010 | 1373 | 1469 | 1447 | 1460 | 0 | +3.77(+0.26%) |
Apr 09, 2010 | 1362 | 1462 | 1434 | 1456 | 0 | +12.84(+0.89%) |
Apr 08, 2010 | 1351 | 1451 | 1421 | 1443 | 0 | +2.43(+0.17%) |
Apr 07, 2010 | 1446 | 1456 | 1428 | 1440 | 0 | -8.22(-0.57%) |
Apr 06, 2010 | 1356 | 1457 | 1431 | 1449 | 0 | +3.63(+0.25%) |
Apr 05, 2010 | 1347 | 1457 | 1423 | 1445 | 0 | +16.92(+1.18%) |
Apr 01, 2010 | 1428 | 1428 | 1428 | 0 | +15.75(+1.12%) | |
Mar 31, 2010 | 1421 | 1432 | 1405 | 1412 | 0 | -12.08(-0.85%) |
Mar 30, 2010 | 1426 | 1437 | 1412 | 1424 | 0 | +0.65(+0.05%) |
Mar 29, 2010 | 1422 | 1434 | 1410 | 1424 | 0 | +7.02(+0.50%) |
Mar 26, 2010 | 1332 | 1431 | 1404 | 1417 | 0 | +4.61(+0.33%) |
Mar 25, 2010 | 1343 | 1439 | 1408 | 1412 | 0 | -7.34(-0.52%) |
Mar 24, 2010 | 1343 | 1437 | 1410 | 1420 | 0 | -14.81(-1.03%) |
Mar 23, 2010 | 1338 | 1440 | 1412 | 1434 | 0 | +15.20(+1.07%) |
Mar 22, 2010 | 1312 | 1427 | 1389 | 1419 | 0 | +13.77(+0.98%) |
Mar 19, 2010 | 1338 | 1431 | 1394 | 1405 | 0 | -14.43(-1.02%) |
Mar 18, 2010 | 1423 | 1434 | 1409 | 1420 | 0 | -3.15(-0.22%) |
Mar 17, 2010 | 1333 | 1433 | 1408 | 1423 | 0 | +5.28(+0.37%) |
Mar 16, 2010 | 1321 | 1426 | 1398 | 1418 | 0 | +10.47(+0.74%) |
Mar 15, 2010 | 1348 | 1411 | 1396 | 1407 | 0 | -2.90(-0.21%) |
Mar 12, 2010 | 1361 | 1424 | 1396 | 1410 | 0 | +0.85(+0.06%) |
Mar 11, 2010 | 1350 | 1416 | 1390 | 1409 | 0 | +0.89(+0.06%) |
Mar 10, 2010 | 1350 | 1421 | 1391 | 1408 | 0 | +5.26(+0.37%) |
Mar 09, 2010 | 1342 | 1426 | 1387 | 1403 | 0 | +4.98(+0.36%) |
Mar 08, 2010 | 1397 | 1409 | 1385 | 1398 | 0 | +1.83(+0.13%) |
Mar 05, 2010 | 1327 | 1404 | 1372 | 1396 | 0 | +22.52(+1.64%) |
Mar 04, 2010 | 1311 | 1385 | 1359 | 1374 | 0 | +3.43(+0.25%) |
Mar 03, 2010 | 1306 | 1385 | 1358 | 1370 | 0 | +5.16(+0.38%) |
Mar 02, 2010 | 1302 | 1378 | 1351 | 1365 | 0 | +6.83(+0.50%) |