Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 2104 | 2147 | 2103 | 2142 | 303,200 | +48.68(+2.32%) |
May 30, 2011 | 2115 | 2116 | 2086 | 2094 | 213,200 | -6.45(-0.31%) |
May 27, 2011 | 2087 | 2111 | 2085 | 2100 | 272,800 | +8.33(+0.40%) |
May 26, 2011 | 2060 | 2094 | 2056 | 2092 | 296,600 | +56.04(+2.75%) |
May 25, 2011 | 2074 | 2082 | 2031 | 2036 | 345,000 | -25.89(-1.26%) |
May 24, 2011 | 2052 | 2071 | 2049 | 2062 | 268,600 | +6.05(+0.29%) |
May 23, 2011 | 2100 | 2100 | 2056 | 2056 | 293,000 | -55.79(-2.64%) |
May 22, 2011 | 2101 | 2112 | 2112 | 2112 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2101 | 2112 | 2084 | 2112 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2101 | 2112 | 2084 | 2112 | 282,800 | +15.99(+0.76%) |
May 19, 2011 | 2141 | 2143 | 2093 | 2096 | 283,400 | -40.27(-1.89%) |
May 18, 2011 | 2111 | 2139 | 2106 | 2136 | 260,000 | +33.37(+1.59%) |
May 17, 2011 | 2104 | 2111 | 2092 | 2102 | 300,800 | -1.77(-0.08%) |
May 16, 2011 | 2105 | 2115 | 2097 | 2104 | 273,600 | -15.90(-0.75%) |
May 15, 2011 | 2134 | 2120 | 2120 | 2120 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2134 | 2120 | 2103 | 2120 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2134 | 2135 | 2103 | 2120 | 397,000 | -2.57(-0.12%) |
May 12, 2011 | 2139 | 2149 | 2123 | 2123 | 382,200 | -43.98(-2.03%) |
May 11, 2011 | 2161 | 2167 | 2145 | 2167 | 378,000 | +27.46(+1.28%) |
May 10, 2011 | 2158 | 2139 | 2139 | 2139 | 0 | +0.00(+0.00%) |
May 09, 2011 | 2158 | 2162 | 2137 | 2139 | 254,000 | -8.28(-0.39%) |
May 08, 2011 | 2154 | 2147 | 2147 | 2147 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2154 | 2157 | 2134 | 2147 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2154 | 2157 | 2134 | 2147 | 344,200 | -33.19(-1.52%) |
May 05, 2011 | 2197 | 2181 | 2181 | 2181 | 0 | +0.00(+0.00%) |
May 04, 2011 | 2197 | 2202 | 2173 | 2181 | 393,800 | -20.09(-0.91%) |
May 03, 2011 | 2224 | 2228 | 2188 | 2201 | 375,200 | -28.23(-1.27%) |
May 02, 2011 | 2203 | 2229 | 2203 | 2229 | 302,400 | +36.60(+1.67%) |
Apr 29, 2011 | 2211 | 2220 | 2178 | 2192 | 364,200 | -15.99(-0.72%) |
Apr 28, 2011 | 2215 | 2225 | 2194 | 2208 | 354,800 | +1.65(+0.07%) |
Apr 27, 2011 | 2226 | 2231 | 2192 | 2207 | 423,200 | +0.40(+0.02%) |
Apr 26, 2011 | 2219 | 2223 | 2197 | 2206 | 439,400 | -9.70(-0.44%) |
Apr 25, 2011 | 2205 | 2218 | 2199 | 2216 | 354,000 | +18.18(+0.83%) |
Apr 24, 2011 | 2203 | 2198 | 2198 | 2198 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2191 | 2198 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2203 | 2208 | 2191 | 2198 | 390,800 | -0.72(-0.03%) |
Apr 21, 2011 | 2191 | 2211 | 2184 | 2199 | 416,000 | +28.63(+1.32%) |
Apr 20, 2011 | 2146 | 2170 | 2139 | 2170 | 374,400 | +47.23(+2.23%) |
Apr 19, 2011 | 2118 | 2137 | 2112 | 2123 | 375,000 | -15.04(-0.70%) |
Apr 18, 2011 | 2147 | 2149 | 2128 | 2138 | 358,200 | -2.78(-0.13%) |
Apr 17, 2011 | 2136 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2136 | 2143 | 2127 | 2140 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2136 | 2143 | 2127 | 2140 | 356,600 | -0.56(-0.03%) |
Apr 14, 2011 | 2116 | 2141 | 2110 | 2141 | 371,800 | +19.14(+0.90%) |
Apr 13, 2011 | 2092 | 2122 | 2082 | 2122 | 348,000 | +32.52(+1.56%) |
Apr 12, 2011 | 2117 | 2117 | 2089 | 2089 | 311,200 | -32.99(-1.55%) |
Apr 11, 2011 | 2127 | 2135 | 2116 | 2122 | 316,000 | -5.58(-0.26%) |
Apr 10, 2011 | 2128 | 2128 | 2128 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2119 | 2128 | 2119 | 2128 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2119 | 2136 | 2119 | 2128 | 392,800 | +5.83(+0.27%) |
Apr 07, 2011 | 2133 | 2136 | 2112 | 2122 | 382,800 | -4.57(-0.21%) |
Apr 06, 2011 | 2129 | 2136 | 2120 | 2127 | 423,000 | -3.72(-0.17%) |
Apr 05, 2011 | 2118 | 2130 | 2108 | 2130 | 327,600 | +14.56(+0.69%) |
Apr 04, 2011 | 2124 | 2126 | 2104 | 2116 | 301,800 | -5.14(-0.24%) |
Apr 03, 2011 | 2108 | 2121 | 2121 | 2121 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2108 | 2121 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2108 | 2121 | 2102 | 2121 | 338,000 | +14.31(+0.68%) |
Mar 31, 2011 | 2098 | 2107 | 2089 | 2107 | 317,800 | +15.32(+0.73%) |
Mar 30, 2011 | 2076 | 2100 | 2074 | 2091 | 316,800 | +19.25(+0.93%) |
Mar 29, 2011 | 2053 | 2072 | 2050 | 2072 | 250,400 | +15.74(+0.77%) |
Mar 28, 2011 | 2054 | 2060 | 2044 | 2056 | 285,400 | +2.35(+0.11%) |
Mar 27, 2011 | 2058 | 2054 | 2054 | 2054 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2058 | 2054 | 2042 | 2054 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2058 | 2060 | 2042 | 2054 | 311,200 | +17.26(+0.85%) |
Mar 24, 2011 | 2022 | 2037 | 2022 | 2037 | 295,400 | +24.60(+1.22%) |
Mar 23, 2011 | 2019 | 2022 | 2006 | 2012 | 312,600 | -1.48(-0.07%) |
Mar 22, 2011 | 2012 | 2016 | 2004 | 2014 | 304,200 | +10.24(+0.51%) |
Mar 21, 2011 | 1985 | 2005 | 1985 | 2003 | 292,200 | +22.29(+1.13%) |
Mar 20, 2011 | 1963 | 1981 | 1981 | 1981 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 1963 | 1981 | 1960 | 1981 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 1963 | 1988 | 1960 | 1981 | 291,200 | +22.10(+1.13%) |
Mar 17, 2011 | 1922 | 1961 | 1919 | 1959 | 305,800 | +1.06(+0.05%) |
Mar 16, 2011 | 1952 | 1965 | 1931 | 1958 | 284,400 | +34.05(+1.77%) |
Mar 15, 2011 | 1967 | 1986 | 1882 | 1924 | 403,800 | -47.31(-2.40%) |
Mar 14, 2011 | 1949 | 1971 | 1929 | 1971 | 388,600 | +15.69(+0.80%) |
Mar 13, 2011 | 1956 | 1956 | 1956 | 1956 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 1956 | 1971 | 1949 | 1956 | 267,200 | -26.04(-1.31%) |
Mar 11, 2011 | 1999 | 2001 | 1974 | 1982 | 288,400 | -19.89(-0.99%) |
Mar 10, 2011 | 2008 | 2017 | 1992 | 2001 | 315,400 | +5.15(+0.26%) |
Mar 09, 2011 | 1984 | 2007 | 1975 | 1996 | 304,800 | +16.05(+0.81%) |
Mar 08, 2011 | 1996 | 2005 | 1978 | 1980 | 256,000 | +0.00(+0.00%) |
Mar 07, 2011 | 1996 | 1980 | 1980 | 1980 | 0 | -24.41(-1.22%) |
Mar 06, 2011 | 1990 | 2009 | 1984 | 2005 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 1990 | 2009 | 1984 | 2005 | 334,600 | +34.02(+1.73%) |
Mar 04, 2011 | 1942 | 1971 | 1941 | 1971 | 284,800 | +42.42(+2.20%) |
Mar 03, 2011 | 1922 | 1941 | 1921 | 1928 | 207,600 | +0.00(+0.00%) |
Mar 02, 2011 | 1922 | 1928 | 1928 | 1928 | 0 | -11.06(-0.57%) |