Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2714 | 2799 | 2714 | 2797 | 0 | +83.04(+3.06%) |
May 30, 2010 | 2696 | 2732 | 2618 | 2714 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2696 | 2732 | 2618 | 2714 | 0 | +17.14(+0.64%) |
May 27, 2010 | 2515 | 2702 | 2515 | 2697 | 0 | +182.66(+7.27%) |
May 26, 2010 | 2609 | 2609 | 2502 | 2514 | 0 | -95.49(-3.66%) |
May 25, 2010 | 2624 | 2673 | 2601 | 2610 | 0 | -13.61(-0.52%) |
May 24, 2010 | 2693 | 2693 | 2585 | 2623 | 0 | +0.00(+0.00%) |
May 22, 2010 | 2693 | 2693 | 2585 | 2623 | 0 | -71.03(-2.64%) |
May 21, 2010 | 2730 | 2764 | 2660 | 2694 | 0 | -35.23(-1.29%) |
May 20, 2010 | 2834 | 2834 | 2722 | 2729 | 0 | -104.71(-3.69%) |
May 19, 2010 | 2820 | 2838 | 2819 | 2834 | 0 | +14.72(+0.52%) |
May 18, 2010 | 2858 | 2858 | 2780 | 2819 | 0 | -38.92(-1.36%) |
May 17, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +0.00(+0.00%) |
May 16, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +10.77(+0.38%) |
May 14, 2010 | 2813 | 2849 | 2813 | 2848 | 0 | +0.00(+0.00%) |
May 13, 2010 | 2813 | 2849 | 2813 | 2848 | 0 | +34.73(+1.23%) |
May 12, 2010 | 2851 | 2865 | 2809 | 2813 | 0 | +0.00(+0.00%) |
May 11, 2010 | 2851 | 2865 | 2809 | 2813 | 0 | -37.54(-1.32%) |
May 10, 2010 | 2740 | 2860 | 2740 | 2850 | 0 | +111.10(+4.06%) |
May 09, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | -71.29(-2.54%) |
May 06, 2010 | 2846 | 2846 | 2749 | 2811 | 0 | -35.62(-1.25%) |
May 05, 2010 | 2959 | 2959 | 2835 | 2846 | 0 | -112.77(-3.81%) |
May 04, 2010 | 2961 | 2996 | 2946 | 2959 | 0 | -1.89(-0.06%) |
May 03, 2010 | 2972 | 2982 | 2950 | 2961 | 0 | -10.35(-0.35%) |
May 01, 2010 | 2927 | 2973 | 2927 | 2971 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2927 | 2973 | 2927 | 2971 | 0 | +44.39(+1.52%) |
Apr 29, 2010 | 2904 | 2928 | 2904 | 2927 | 0 | +23.54(+0.81%) |
Apr 28, 2010 | 2939 | 2939 | 2876 | 2903 | 0 | -35.98(-1.22%) |
Apr 27, 2010 | 2944 | 2944 | 2930 | 2939 | 0 | -5.41(-0.18%) |
Apr 26, 2010 | 2925 | 2955 | 2925 | 2945 | 0 | +19.98(+0.68%) |
Apr 24, 2010 | 2926 | 2926 | 2907 | 2925 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2926 | 2926 | 2907 | 2925 | 0 | -1.80(-0.06%) |
Apr 22, 2010 | 2913 | 2927 | 2883 | 2927 | 0 | +13.70(+0.47%) |
Apr 21, 2010 | 2891 | 2917 | 2891 | 2913 | 0 | +21.56(+0.75%) |
Apr 20, 2010 | 2841 | 2893 | 2841 | 2891 | 0 | +50.84(+1.79%) |
Apr 19, 2010 | 2878 | 2878 | 2812 | 2840 | 0 | -38.24(-1.33%) |
Apr 17, 2010 | 2901 | 2903 | 2861 | 2879 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 2901 | 2903 | 2861 | 2879 | 0 | -21.86(-0.75%) |
Apr 15, 2010 | 2885 | 2914 | 2885 | 2901 | 0 | +15.52(+0.54%) |
Apr 14, 2010 | 2885 | 2897 | 2875 | 2885 | 0 | +0.31(+0.01%) |
Apr 13, 2010 | 2885 | 2885 | 2885 | 2885 | 0 | +3.37(+0.12%) |
Apr 12, 2010 | 2846 | 2883 | 2846 | 2881 | 0 | +36.32(+1.28%) |
Apr 10, 2010 | 2851 | 2871 | 2833 | 2845 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2851 | 2871 | 2833 | 2845 | 0 | -5.82(-0.20%) |
Apr 08, 2010 | 2851 | 2851 | 2851 | 2851 | 0 | -47.75(-1.65%) |
Apr 07, 2010 | 2881 | 2916 | 2881 | 2899 | 0 | +17.61(+0.61%) |
Apr 06, 2010 | 2889 | 2911 | 2872 | 2881 | 0 | -6.28(-0.22%) |
Apr 05, 2010 | 2831 | 2890 | 2831 | 2887 | 0 | +57.25(+2.02%) |
Apr 04, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +52.70(+1.90%) |
Mar 31, 2010 | 2799 | 2809 | 2758 | 2777 | 0 | -20.97(-0.75%) |
Mar 30, 2010 | 2795 | 2819 | 2788 | 2798 | 0 | +3.50(+0.13%) |
Mar 29, 2010 | 2813 | 2814 | 2780 | 2795 | 0 | -18.31(-0.65%) |
Mar 27, 2010 | 2799 | 2813 | 2792 | 2813 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2799 | 2813 | 2792 | 2813 | 0 | +13.93(+0.50%) |
Mar 25, 2010 | 2773 | 2815 | 2760 | 2799 | 0 | +24.30(+0.88%) |
Mar 24, 2010 | 2721 | 2775 | 2721 | 2775 | 0 | +53.99(+1.98%) |
Mar 23, 2010 | 2703 | 2746 | 2703 | 2721 | 0 | +18.46(+0.68%) |
Mar 22, 2010 | 2743 | 2743 | 2698 | 2702 | 0 | -40.57(-1.48%) |
Mar 20, 2010 | 2739 | 2758 | 2726 | 2743 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2739 | 2758 | 2726 | 2743 | 0 | +5.73(+0.21%) |
Mar 18, 2010 | 2756 | 2779 | 2718 | 2737 | 0 | -19.02(-0.69%) |
Mar 17, 2010 | 2669 | 2756 | 2669 | 2756 | 0 | +86.65(+3.25%) |
Mar 16, 2010 | 2666 | 2683 | 2659 | 2670 | 0 | +0.00(+0.00%) |
Mar 15, 2010 | 2666 | 2683 | 2659 | 2670 | 0 | +3.10(+0.12%) |
Mar 14, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | -10.01(-0.37%) |
Mar 11, 2010 | 2670 | 2687 | 2662 | 2677 | 0 | +6.30(+0.24%) |
Mar 10, 2010 | 2657 | 2676 | 2653 | 2670 | 0 | +13.05(+0.49%) |
Mar 09, 2010 | 2626 | 2657 | 2624 | 2657 | 0 | +30.72(+1.17%) |
Mar 08, 2010 | 2579 | 2628 | 2579 | 2626 | 0 | +47.68(+1.85%) |
Mar 07, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +13.12(+0.51%) |
Mar 04, 2010 | 2567 | 2580 | 2557 | 2566 | 0 | -1.44(-0.06%) |
Mar 03, 2010 | 2577 | 2586 | 2553 | 2567 | 0 | -9.50(-0.37%) |
Mar 02, 2010 | 2554 | 2577 | 2554 | 2577 | 0 | +21.92(+0.86%) |