Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 1625 | 1641 | 1621 | 1641 | 297,800 | +18.47(+1.14%) |
May 30, 2010 | 1630 | 1630 | 1607 | 1623 | 0 | +0.00(+0.00%) |
May 28, 2010 | 1630 | 1630 | 1607 | 1623 | 313,600 | +15.28(+0.95%) |
May 27, 2010 | 1566 | 1612 | 1565 | 1608 | 356,400 | +25.38(+1.60%) |
May 26, 2010 | 1575 | 1582 | 1550 | 1582 | 357,600 | +21.29(+1.36%) |
May 25, 2010 | 1585 | 1586 | 1533 | 1561 | 474,400 | -44.10(-2.75%) |
May 24, 2010 | 1590 | 1613 | 1586 | 1605 | 270,000 | +4.75(+0.30%) |
May 22, 2010 | 1624 | 1640 | 1592 | 1600 | 0 | +0.00(+0.00%) |
May 21, 2010 | 1624 | 1640 | 1592 | 1600 | 0 | +0.00(+0.00%) |
May 20, 2010 | 1624 | 1640 | 1592 | 1600 | 357,600 | -29.90(-1.83%) |
May 19, 2010 | 1621 | 1630 | 1602 | 1630 | 417,000 | -13.16(-0.80%) |
May 18, 2010 | 1662 | 1663 | 1629 | 1643 | 491,800 | -8.27(-0.50%) |
May 17, 2010 | 1669 | 1673 | 1645 | 1652 | 401,400 | -44.12(-2.60%) |
May 16, 2010 | 1686 | 1700 | 1677 | 1696 | 0 | +0.00(+0.00%) |
May 15, 2010 | 1686 | 1700 | 1677 | 1696 | 0 | +0.00(+0.00%) |
May 14, 2010 | 1686 | 1700 | 1677 | 1696 | 432,200 | +1.05(+0.06%) |
May 13, 2010 | 1684 | 1700 | 1683 | 1695 | 398,000 | +31.55(+1.90%) |
May 12, 2010 | 1679 | 1680 | 1658 | 1663 | 451,200 | -7.21(-0.43%) |
May 11, 2010 | 1692 | 1692 | 1662 | 1670 | 455,000 | -7.39(-0.44%) |
May 10, 2010 | 1662 | 1680 | 1654 | 1678 | 382,600 | +30.13(+1.83%) |
May 09, 2010 | 1632 | 1658 | 1626 | 1648 | 0 | +0.00(+0.00%) |
May 08, 2010 | 1632 | 1658 | 1626 | 1648 | 0 | +0.00(+0.00%) |
May 07, 2010 | 1632 | 1658 | 1626 | 1648 | 455,400 | -37.21(-2.21%) |
May 06, 2010 | 1680 | 1689 | 1674 | 1685 | 448,200 | -34.04(-1.98%) |
May 05, 2010 | 1731 | 1734 | 1714 | 1719 | 0 | +0.00(+0.00%) |
May 04, 2010 | 1731 | 1734 | 1714 | 1719 | 380,600 | -2.46(-0.14%) |
May 03, 2010 | 1736 | 1740 | 1710 | 1721 | 413,600 | -20.35(-1.17%) |
May 01, 2010 | 1742 | 1750 | 1740 | 1742 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 1742 | 1750 | 1740 | 1742 | 411,400 | +13.14(+0.76%) |
Apr 29, 2010 | 1739 | 1739 | 1721 | 1728 | 443,800 | -5.49(-0.32%) |
Apr 28, 2010 | 1716 | 1734 | 1715 | 1734 | 398,800 | -15.64(-0.89%) |
Apr 27, 2010 | 1749 | 1756 | 1742 | 1750 | 432,200 | -2.65(-0.15%) |
Apr 26, 2010 | 1746 | 1758 | 1746 | 1752 | 419,600 | +15.17(+0.87%) |
Apr 24, 2010 | 1748 | 1748 | 1733 | 1737 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 1748 | 1748 | 1733 | 1737 | 460,400 | -2.49(-0.14%) |
Apr 22, 2010 | 1737 | 1740 | 1728 | 1740 | 524,800 | -8.06(-0.46%) |
Apr 21, 2010 | 1730 | 1748 | 1730 | 1748 | 532,800 | +29.55(+1.72%) |
Apr 20, 2010 | 1716 | 1721 | 1710 | 1718 | 521,600 | +12.73(+0.75%) |
Apr 19, 2010 | 1708 | 1720 | 1701 | 1705 | 367,200 | -29.19(-1.68%) |
Apr 17, 2010 | 1742 | 1744 | 1723 | 1734 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 1742 | 1744 | 1723 | 1734 | 380,800 | -9.42(-0.54%) |
Apr 15, 2010 | 1746 | 1747 | 1730 | 1744 | 464,200 | +8.58(+0.49%) |
Apr 14, 2010 | 1720 | 1735 | 1720 | 1735 | 431,000 | +24.74(+1.45%) |
Apr 13, 2010 | 1715 | 1716 | 1700 | 1711 | 368,200 | +0.29(+0.02%) |
Apr 12, 2010 | 1730 | 1733 | 1708 | 1710 | 415,200 | -14.17(-0.82%) |
Apr 10, 2010 | 1735 | 1737 | 1710 | 1724 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 1735 | 1737 | 1710 | 1724 | 451,800 | -9.31(-0.54%) |
Apr 08, 2010 | 1722 | 1734 | 1720 | 1734 | 361,800 | +7.18(+0.42%) |
Apr 07, 2010 | 1725 | 1729 | 1722 | 1727 | 399,200 | +0.51(+0.03%) |
Apr 06, 2010 | 1733 | 1733 | 1719 | 1726 | 419,600 | +1.10(+0.06%) |
Apr 05, 2010 | 1728 | 1731 | 1711 | 1725 | 423,200 | +1.50(+0.09%) |
Apr 04, 2010 | 1723 | 1725 | 1716 | 1723 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 1723 | 1725 | 1716 | 1723 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 1723 | 1725 | 1716 | 1723 | 353,400 | +4.32(+0.25%) |
Apr 01, 2010 | 1695 | 1720 | 1695 | 1719 | 295,800 | +26.32(+1.55%) |
Mar 31, 2010 | 1703 | 1705 | 1690 | 1693 | 327,200 | -7.34(-0.43%) |
Mar 30, 2010 | 1706 | 1706 | 1694 | 1700 | 319,800 | +8.20(+0.48%) |
Mar 29, 2010 | 1682 | 1700 | 1681 | 1692 | 339,000 | -5.73(-0.34%) |
Mar 27, 2010 | 1684 | 1700 | 1681 | 1698 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 1684 | 1700 | 1681 | 1698 | 396,800 | +9.33(+0.55%) |
Mar 25, 2010 | 1680 | 1688 | 1677 | 1688 | 388,400 | +7.38(+0.44%) |
Mar 24, 2010 | 1694 | 1695 | 1678 | 1681 | 370,000 | -0.81(-0.05%) |
Mar 23, 2010 | 1685 | 1689 | 1678 | 1682 | 413,400 | +9.15(+0.55%) |
Mar 22, 2010 | 1679 | 1681 | 1665 | 1673 | 346,600 | -13.44(-0.80%) |
Mar 20, 2010 | 1683 | 1688 | 1678 | 1686 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 1683 | 1688 | 1678 | 1686 | 440,400 | +10.94(+0.65%) |
Mar 18, 2010 | 1679 | 1688 | 1675 | 1675 | 433,600 | -7.69(-0.46%) |
Mar 17, 2010 | 1663 | 1683 | 1660 | 1683 | 605,200 | +34.85(+2.11%) |
Mar 16, 2010 | 1655 | 1655 | 1643 | 1648 | 512,200 | -1.49(-0.09%) |
Mar 15, 2010 | 1664 | 1667 | 1644 | 1650 | 343,200 | -13.24(-0.80%) |
Mar 14, 2010 | 1667 | 1667 | 1653 | 1663 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 1667 | 1667 | 1653 | 1663 | 368,600 | +6.12(+0.37%) |
Mar 12, 2010 | 1671 | 1672 | 1656 | 1657 | 527,000 | -5.62(-0.34%) |
Mar 11, 2010 | 1662 | 1663 | 1654 | 1662 | 499,800 | +1.41(+0.08%) |
Mar 10, 2010 | 1658 | 1661 | 1654 | 1661 | 634,400 | +0.79(+0.05%) |
Mar 09, 2010 | 1654 | 1660 | 1650 | 1660 | 367,400 | +0.00(+0.00%) |
Mar 08, 2010 | 1654 | 1660 | 1650 | 1660 | 0 | +25.47(+1.56%) |
Mar 07, 2010 | 1625 | 1635 | 1625 | 1635 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 1625 | 1635 | 1625 | 1635 | 343,800 | +16.37(+1.01%) |
Mar 05, 2010 | 1625 | 1631 | 1612 | 1618 | 382,600 | -4.24(-0.26%) |
Mar 04, 2010 | 1615 | 1623 | 1611 | 1622 | 403,000 | +7.32(+0.45%) |
Mar 03, 2010 | 1612 | 1620 | 1609 | 1615 | 414,600 | +0.00(+0.00%) |
Mar 02, 2010 | 1612 | 1620 | 1609 | 1615 | 0 | +20.54(+1.29%) |