Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 3018 | 3018 | 2980 | 2988 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 3018 | 3018 | 2980 | 2988 | 0 | -9.95(-0.33%) |
Jul 29, 2010 | 2985 | 2998 | 2981 | 2998 | 0 | +12.27(+0.41%) |
Jul 28, 2010 | 2977 | 2997 | 2973 | 2985 | 0 | +6.00(+0.20%) |
Jul 27, 2010 | 2987 | 2991 | 2976 | 2979 | 0 | +12.39(+0.42%) |
Jul 26, 2010 | 2977 | 2980 | 2963 | 2967 | 0 | -6.48(-0.22%) |
Jul 25, 2010 | 2956 | 2979 | 2956 | 2973 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2956 | 2979 | 2956 | 2973 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2973 | 2979 | 2963 | 2973 | 0 | +17.80(+0.60%) |
Jul 22, 2010 | 2931 | 2956 | 2928 | 2956 | 0 | +29.58(+1.01%) |
Jul 21, 2010 | 2953 | 2959 | 2926 | 2926 | 0 | -22.52(-0.76%) |
Jul 20, 2010 | 2950 | 2955 | 2943 | 2949 | 0 | +3.19(+0.11%) |
Jul 19, 2010 | 2937 | 2957 | 2932 | 2945 | 0 | -12.30(-0.42%) |
Jul 18, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +14.17(+0.48%) |
Jul 15, 2010 | 2949 | 2956 | 2935 | 2944 | 0 | -9.26(-0.31%) |
Jul 14, 2010 | 2952 | 2955 | 2942 | 2953 | 0 | +24.11(+0.82%) |
Jul 13, 2010 | 2938 | 2939 | 2919 | 2929 | 0 | +11.53(+0.40%) |
Jul 12, 2010 | 2897 | 2919 | 2896 | 2917 | 0 | +0.00(+0.00%) |
Jul 10, 2010 | 2905 | 2919 | 2896 | 2917 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2905 | 2919 | 2896 | 2917 | 0 | +20.02(+0.69%) |
Jul 08, 2010 | 2896 | 2899 | 2887 | 2897 | 0 | +36.12(+1.26%) |
Jul 07, 2010 | 2864 | 2876 | 2853 | 2861 | 0 | -6.99(-0.24%) |
Jul 06, 2010 | 2829 | 2873 | 2827 | 2868 | 0 | +23.83(+0.84%) |
Jul 03, 2010 | 2820 | 2854 | 2820 | 2844 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2820 | 2854 | 2820 | 2844 | 0 | +23.84(+0.85%) |
Jul 01, 2010 | 2822 | 2830 | 2814 | 2820 | 0 | -15.16(-0.53%) |
Jun 30, 2010 | 2770 | 2836 | 2770 | 2836 | 0 | +5.17(+0.18%) |
Jun 29, 2010 | 2882 | 2883 | 2818 | 2830 | 0 | -21.30(-0.75%) |
Jun 27, 2010 | 2848 | 2859 | 2832 | 2852 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2848 | 2859 | 2832 | 2852 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2834 | 2859 | 2832 | 2852 | 0 | +4.03(+0.14%) |
Jun 24, 2010 | 2874 | 2876 | 2842 | 2848 | 0 | -23.44(-0.82%) |
Jun 23, 2010 | 2855 | 2871 | 2849 | 2871 | 0 | -1.25(-0.04%) |
Jun 22, 2010 | 2877 | 2888 | 2870 | 2872 | 0 | -13.34(-0.46%) |
Jun 21, 2010 | 2863 | 2890 | 2861 | 2886 | 0 | +52.24(+1.84%) |
Jun 20, 2010 | 2844 | 2855 | 2833 | 2833 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2844 | 2855 | 2833 | 2833 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2853 | 2855 | 2833 | 2833 | 0 | -10.55(-0.37%) |
Jun 17, 2010 | 2848 | 2856 | 2834 | 2844 | 0 | -2.99(-0.11%) |
Jun 16, 2010 | 2844 | 2858 | 2840 | 2847 | 0 | +28.73(+1.02%) |
Jun 15, 2010 | 2813 | 2826 | 2809 | 2818 | 0 | +0.14(+0.00%) |
Jun 14, 2010 | 2804 | 2819 | 2801 | 2818 | 0 | +21.78(+0.78%) |
Jun 13, 2010 | 2780 | 2806 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2780 | 2806 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2804 | 2806 | 2787 | 2796 | 0 | +16.71(+0.60%) |
Jun 10, 2010 | 2752 | 2780 | 2750 | 2780 | 0 | +33.78(+1.23%) |
Jun 09, 2010 | 2744 | 2766 | 2741 | 2746 | 0 | -0.81(-0.03%) |
Jun 08, 2010 | 2752 | 2773 | 2747 | 2747 | 0 | -5.27(-0.19%) |
Jun 07, 2010 | 2737 | 2765 | 2727 | 2752 | 0 | -54.63(-1.95%) |
Jun 06, 2010 | 2793 | 2822 | 2778 | 2807 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2793 | 2822 | 2778 | 2807 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2787 | 2822 | 2778 | 2807 | 0 | +13.04(+0.47%) |
Jun 03, 2010 | 2766 | 2794 | 2763 | 2793 | 0 | +65.90(+2.42%) |
Jun 02, 2010 | 2711 | 2741 | 2711 | 2728 | 0 | +12.13(+0.45%) |
Jun 01, 2010 | 2742 | 2745 | 2713 | 2715 | 0 | -37.16(-1.35%) |
May 31, 2010 | 2761 | 2769 | 2750 | 2753 | 0 | +12.90(+0.47%) |
May 30, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +0.00(+0.00%) |
May 27, 2010 | 2697 | 2748 | 2681 | 2740 | 0 | +43.68(+1.62%) |
May 26, 2010 | 2678 | 2719 | 2674 | 2696 | 0 | +45.41(+1.71%) |
May 25, 2010 | 2694 | 2702 | 2648 | 2651 | 0 | -73.26(-2.69%) |
May 24, 2010 | 2705 | 2748 | 2704 | 2724 | 0 | +22.67(+0.84%) |
May 22, 2010 | 2696 | 2718 | 2676 | 2701 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2696 | 2718 | 2676 | 2701 | 0 | -52.31(-1.90%) |
May 20, 2010 | 2778 | 2788 | 2736 | 2754 | 0 | -21.03(-0.76%) |
May 19, 2010 | 2806 | 2816 | 2775 | 2775 | 0 | -69.81(-2.45%) |
May 18, 2010 | 2837 | 2847 | 2823 | 2844 | 0 | +10.66(+0.38%) |
May 17, 2010 | 2841 | 2842 | 2813 | 2834 | 0 | -21.52(-0.75%) |
May 16, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2856 | 2876 | 2850 | 2855 | 0 | -12.71(-0.44%) |
May 13, 2010 | 2898 | 2898 | 2866 | 2868 | 0 | -12.41(-0.43%) |
May 12, 2010 | 2860 | 2883 | 2848 | 2880 | 0 | +22.66(+0.79%) |
May 11, 2010 | 2858 | 2858 | 2858 | 0 | -22.81(-0.79%) | |
May 10, 2010 | 2880 | 2880 | 2880 | 0 | +59.37(+2.10%) | |
May 09, 2010 | 2821 | 2821 | 2821 | 0 | +0.00(+0.00%) | |
May 08, 2010 | 2821 | 2821 | 2775 | 2821 | 0 | +3.90(+0.14%) |
May 07, 2010 | 2779 | 2825 | 2775 | 2817 | 0 | -22.44(-0.79%) |
May 06, 2010 | 2840 | 2840 | 2840 | 0 | -20.66(-0.72%) | |
May 05, 2010 | 2860 | 2860 | 2860 | 0 | -40.87(-1.41%) | |
May 04, 2010 | 2901 | 2901 | 2901 | 0 | -43.04(-1.46%) | |
May 03, 2010 | 2944 | 2944 | 2944 | 0 | -30.39(-1.02%) |