Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 299.81 | 1437 | 1428 | 1432 | 0 | -0.01(-0.00%) |
May 28, 2010 | 1434 | 1458 | 1415 | 1432 | 0 | -12.61(-0.87%) |
May 27, 2010 | 1359 | 1450 | 1405 | 1444 | 0 | +54.25(+3.90%) |
May 26, 2010 | 1343 | 1431 | 1378 | 1390 | 0 | -0.62(-0.04%) |
May 25, 2010 | 1292 | 1397 | 1335 | 1391 | 0 | +1.17(+0.08%) |
May 24, 2010 | 1336 | 1419 | 1379 | 1389 | 0 | -10.46(-0.75%) |
May 21, 2010 | 1353 | 1415 | 1342 | 1400 | 0 | +24.65(+1.79%) |
May 20, 2010 | 1321 | 1414 | 1365 | 1375 | 0 | -61.17(-4.26%) |
May 19, 2010 | 1387 | 1462 | 1411 | 1436 | 0 | -13.90(-0.96%) |
May 18, 2010 | 1426 | 1503 | 1441 | 1450 | 0 | -24.63(-1.67%) |
May 17, 2010 | 1415 | 1494 | 1436 | 1475 | 0 | +6.68(+0.45%) |
May 14, 2010 | 1427 | 1498 | 1449 | 1468 | 0 | -33.37(-2.22%) |
May 13, 2010 | 1466 | 1539 | 1490 | 1502 | 0 | -17.84(-1.17%) |
May 12, 2010 | 1444 | 1529 | 1484 | 1519 | 0 | +31.59(+2.12%) |
May 11, 2010 | 1497 | 1510 | 1471 | 1488 | 0 | +5.38(+0.36%) |
May 10, 2010 | 1417 | 1492 | 1456 | 1482 | 0 | +73.40(+5.21%) |
May 07, 2010 | 1396 | 1462 | 1375 | 1409 | 0 | -29.22(-2.03%) |
May 06, 2010 | 1429 | 4153 | 1356 | 1438 | 0 | -55.52(-3.72%) |
May 05, 2010 | 1501 | 1526 | 1478 | 1494 | 0 | -24.30(-1.60%) |
May 04, 2010 | 1498 | 1551 | 1499 | 1518 | 0 | -44.83(-2.87%) |
May 03, 2010 | 1501 | 1576 | 1530 | 1563 | 0 | +27.83(+1.81%) |
Apr 30, 2010 | 1523 | 1582 | 1526 | 1535 | 0 | -29.53(-1.89%) |
Apr 29, 2010 | 1549 | 1580 | 1533 | 1565 | 0 | +29.61(+1.93%) |
Apr 28, 2010 | 1499 | 1560 | 1514 | 1535 | 0 | -1.04(-0.07%) |
Apr 27, 2010 | 1527 | 1586 | 1527 | 1536 | 0 | -44.04(-2.79%) |
Apr 26, 2010 | 1530 | 1601 | 1560 | 1580 | 0 | +8.19(+0.52%) |
Apr 23, 2010 | 1514 | 1582 | 1542 | 1572 | 0 | +14.98(+0.96%) |
Apr 22, 2010 | 1479 | 1567 | 1509 | 1557 | 0 | +24.88(+1.62%) |
Apr 21, 2010 | 1486 | 1548 | 1510 | 1532 | 0 | +5.29(+0.35%) |
Apr 20, 2010 | 1471 | 1539 | 1503 | 1527 | 0 | +20.96(+1.39%) |
Apr 19, 2010 | 1460 | 1523 | 1481 | 1506 | 0 | -5.50(-0.36%) |
Apr 16, 2010 | 1485 | 1541 | 1495 | 1511 | 0 | -20.47(-1.34%) |
Apr 15, 2010 | 1525 | 1547 | 1512 | 1532 | 0 | +5.27(+0.35%) |
Apr 14, 2010 | 1464 | 1536 | 1497 | 1527 | 0 | +23.90(+1.59%) |
Apr 13, 2010 | 1451 | 1514 | 1481 | 1503 | 0 | +5.36(+0.36%) |
Apr 12, 2010 | 1453 | 1511 | 1483 | 1497 | 0 | +2.27(+0.15%) |
Apr 09, 2010 | 1445 | 1505 | 1474 | 1495 | 0 | +8.03(+0.54%) |
Apr 08, 2010 | 1429 | 1498 | 1459 | 1487 | 0 | +10.54(+0.71%) |
Apr 07, 2010 | 1479 | 1493 | 1461 | 1476 | 0 | -6.26(-0.42%) |
Apr 06, 2010 | 1428 | 1493 | 1463 | 1483 | 0 | +7.61(+0.52%) |
Apr 05, 2010 | 1417 | 1487 | 1450 | 1475 | 0 | +19.24(+1.32%) |
Apr 01, 2010 | 1456 | 1456 | 1456 | 0 | +9.47(+0.65%) | |
Mar 31, 2010 | 1449 | 1465 | 1436 | 1446 | 0 | -8.23(-0.57%) |
Mar 30, 2010 | 1454 | 1469 | 1440 | 1455 | 0 | +3.74(+0.26%) |
Mar 29, 2010 | 1450 | 1464 | 1435 | 1451 | 0 | +7.00(+0.48%) |
Mar 26, 2010 | 1399 | 1462 | 1430 | 1444 | 0 | +6.17(+0.43%) |
Mar 25, 2010 | 1403 | 1466 | 1428 | 1438 | 0 | +1.54(+0.11%) |
Mar 24, 2010 | 1397 | 1454 | 1424 | 1436 | 0 | -10.70(-0.74%) |
Mar 23, 2010 | 1396 | 1455 | 1424 | 1447 | 0 | +10.21(+0.71%) |
Mar 22, 2010 | 1363 | 1447 | 1399 | 1437 | 0 | +17.74(+1.25%) |
Mar 19, 2010 | 1389 | 1445 | 1407 | 1419 | 0 | -16.55(-1.15%) |
Mar 18, 2010 | 1437 | 1451 | 1422 | 1435 | 0 | -2.78(-0.19%) |
Mar 17, 2010 | 1387 | 1452 | 1422 | 1438 | 0 | +5.86(+0.41%) |
Mar 16, 2010 | 1376 | 1441 | 1411 | 1432 | 0 | +10.50(+0.74%) |
Mar 15, 2010 | 1385 | 1428 | 1408 | 1422 | 0 | -2.00(-0.14%) |
Mar 12, 2010 | 1395 | 1436 | 1406 | 1424 | 0 | +5.02(+0.35%) |
Mar 11, 2010 | 1380 | 1427 | 1396 | 1419 | 0 | +5.59(+0.40%) |
Mar 10, 2010 | 1375 | 1426 | 1394 | 1413 | 0 | +9.72(+0.69%) |
Mar 09, 2010 | 1365 | 1419 | 1385 | 1404 | 0 | +1.24(+0.09%) |
Mar 08, 2010 | 1402 | 1418 | 1389 | 1402 | 0 | +1.16(+0.08%) |
Mar 05, 2010 | 1357 | 1410 | 1377 | 1401 | 0 | +22.16(+1.61%) |
Mar 04, 2010 | 1317 | 1392 | 1361 | 1379 | 0 | +6.33(+0.46%) |
Mar 03, 2010 | 1319 | 1391 | 1358 | 1373 | 0 | +0.51(+0.04%) |
Mar 02, 2010 | 1317 | 1391 | 1357 | 1372 | 0 | +1.27(+0.09%) |