Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3778 | 3786 | 3766 | 3786 | 0 | +7.49(+0.20%) |
May 23, 2011 | 3872 | 3872 | 3763 | 3778 | 0 | -94.50(-2.44%) |
May 22, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 21, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 20, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +13.14(+0.34%) |
May 19, 2011 | 3841 | 3867 | 3841 | 3860 | 0 | +19.60(+0.51%) |
May 18, 2011 | 3800 | 3845 | 3800 | 3840 | 0 | +40.98(+1.08%) |
May 17, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | +0.00(+0.00%) |
May 16, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | -32.79(-0.86%) |
May 15, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 14, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 13, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +23.31(+0.61%) |
May 12, 2011 | 3838 | 3838 | 3796 | 3809 | 0 | -29.43(-0.77%) |
May 11, 2011 | 3801 | 3838 | 3801 | 3838 | 0 | +37.62(+0.99%) |
May 10, 2011 | 3786 | 3802 | 3782 | 3801 | 0 | +15.07(+0.40%) |
May 09, 2011 | 3799 | 3804 | 3778 | 3785 | 0 | -13.10(-0.34%) |
May 08, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 07, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 06, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | -17.72(-0.46%) |
May 05, 2011 | 3814 | 3817 | 3788 | 3816 | 0 | +1.34(+0.04%) |
May 04, 2011 | 3814 | 3815 | 3783 | 3815 | 0 | +1.06(+0.03%) |
May 03, 2011 | 3847 | 3847 | 3803 | 3814 | 0 | -35.43(-0.92%) |
May 02, 2011 | 3820 | 3849 | 3820 | 3849 | 0 | +29.68(+0.78%) |
Apr 29, 2011 | 3808 | 3823 | 3797 | 3820 | 0 | +10.69(+0.28%) |
Apr 28, 2011 | 3805 | 3824 | 3788 | 3809 | 0 | +4.00(+0.11%) |
Apr 27, 2011 | 3775 | 3807 | 3775 | 3805 | 0 | +30.06(+0.80%) |
Apr 26, 2011 | 3788 | 3790 | 3744 | 3775 | 0 | -13.67(-0.36%) |
Apr 25, 2011 | 3801 | 3810 | 3777 | 3789 | 0 | -12.54(-0.33%) |
Apr 24, 2011 | 3796 | 3813 | 3785 | 3801 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 3785 | 3801 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 3796 | 3813 | 3785 | 3801 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 3796 | 3813 | 3785 | 3801 | 0 | +6.32(+0.17%) |
Apr 20, 2011 | 3733 | 3795 | 3733 | 3795 | 0 | +62.11(+1.66%) |
Apr 19, 2011 | 3727 | 3733 | 3691 | 3733 | 0 | +5.58(+0.15%) |
Apr 18, 2011 | 3730 | 3739 | 3712 | 3727 | 0 | -3.44(-0.09%) |
Apr 17, 2011 | 3708 | 3733 | 3707 | 3731 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3708 | 3733 | 3707 | 3731 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3708 | 3733 | 3707 | 3731 | 0 | +22.53(+0.61%) |
Apr 14, 2011 | 3735 | 3735 | 3697 | 3708 | 0 | -26.43(-0.71%) |
Apr 13, 2011 | 3734 | 3734 | 3734 | 0 | +15.18(+0.41%) | |
Apr 12, 2011 | 3719 | 3719 | 3719 | 0 | -26.61(-0.71%) | |
Apr 11, 2011 | 3746 | 3746 | 3746 | 0 | +4.03(+0.11%) | |
Apr 10, 2011 | 3742 | 3742 | 3742 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 3731 | 3749 | 3724 | 3742 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 3731 | 3749 | 3724 | 3742 | 0 | +11.23(+0.30%) |
Apr 07, 2011 | 3730 | 3742 | 3704 | 3731 | 0 | +2.78(+0.07%) |
Apr 06, 2011 | 3686 | 3728 | 3671 | 3728 | 0 | +41.86(+1.14%) |
Apr 05, 2011 | 3700 | 3700 | 3673 | 3686 | 0 | -14.11(-0.38%) |
Apr 04, 2011 | 3707 | 3729 | 3682 | 3700 | 0 | -7.44(-0.20%) |
Apr 03, 2011 | 3679 | 3709 | 3678 | 3707 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 3679 | 3709 | 3678 | 3707 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 3679 | 3709 | 3678 | 3707 | 0 | +28.82(+0.78%) |
Mar 31, 2011 | 3641 | 3683 | 3637 | 3679 | 0 | +37.69(+1.04%) |
Mar 30, 2011 | 3592 | 3642 | 3592 | 3641 | 0 | +49.46(+1.38%) |
Mar 29, 2011 | 3602 | 3602 | 3570 | 3592 | 0 | -11.34(-0.31%) |
Mar 28, 2011 | 3603 | 3612 | 3581 | 3603 | 0 | -4.25(-0.12%) |
Mar 27, 2011 | 3612 | 3640 | 3592 | 3607 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 3612 | 3640 | 3592 | 3607 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 3612 | 3640 | 3592 | 3607 | 0 | -4.53(-0.13%) |
Mar 24, 2011 | 3557 | 3612 | 3551 | 3612 | 0 | +55.41(+1.56%) |
Mar 23, 2011 | 3517 | 3556 | 3509 | 3556 | 0 | +38.51(+1.09%) |
Mar 22, 2011 | 3519 | 3530 | 3498 | 3518 | 0 | -1.13(-0.03%) |
Mar 21, 2011 | 3493 | 3520 | 3493 | 3519 | 0 | +24.78(+0.71%) |
Mar 20, 2011 | 3485 | 3512 | 3477 | 3494 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 3485 | 3512 | 3477 | 3494 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 3485 | 3512 | 3477 | 3494 | 0 | +9.86(+0.28%) |
Mar 17, 2011 | 3531 | 3531 | 3466 | 3484 | 0 | -47.27(-1.34%) |
Mar 16, 2011 | 3525 | 3535 | 3494 | 3531 | 0 | +7.00(+0.20%) |
Mar 15, 2011 | 3569 | 3569 | 3477 | 3524 | 0 | -45.36(-1.27%) |
Mar 14, 2011 | 3542 | 3584 | 3525 | 3570 | 0 | +27.61(+0.78%) |
Mar 13, 2011 | 3587 | 3587 | 3513 | 3542 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 3587 | 3587 | 3513 | 3542 | 0 | +0.00(+0.00%) |
Mar 11, 2011 | 3587 | 3587 | 3513 | 3542 | 0 | -45.42(-1.27%) |
Mar 10, 2011 | 3598 | 3598 | 3565 | 3588 | 0 | -11.03(-0.31%) |
Mar 09, 2011 | 3580 | 3609 | 3577 | 3599 | 0 | +18.37(+0.51%) |
Mar 08, 2011 | 3561 | 3580 | 3552 | 3580 | 0 | +18.59(+0.52%) |
Mar 07, 2011 | 3542 | 3563 | 3526 | 3562 | 0 | +18.82(+0.53%) |
Mar 06, 2011 | 3495 | 3544 | 3495 | 3543 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 3495 | 3544 | 3495 | 3543 | 0 | +0.00(+0.00%) |
Mar 04, 2011 | 3495 | 3544 | 3495 | 3543 | 0 | +48.36(+1.38%) |
Mar 03, 2011 | 3485 | 3513 | 3484 | 3495 | 0 | +8.34(+0.24%) |
Mar 02, 2011 | 3512 | 3512 | 3470 | 3486 | 0 | -26.42(-0.75%) |