Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1742 | 1742 | 1742 | 0 | +20.48(+1.19%) | |
May 27, 2010 | 1706 | 1729 | 1694 | 1721 | 0 | +58.14(+3.50%) |
May 26, 2010 | 1702 | 1717 | 1661 | 1663 | 0 | -7.86(-0.47%) |
May 25, 2010 | 1632 | 1680 | 1615 | 1671 | 0 | -10.74(-0.64%) |
May 24, 2010 | 1685 | 1712 | 1678 | 1682 | 0 | +28.13(+1.70%) |
May 21, 2010 | 1598 | 1688 | 1584 | 1654 | 0 | +15.07(+0.92%) |
May 20, 2010 | 1633 | 1680 | 1628 | 1638 | 0 | -72.96(-4.26%) |
May 19, 2010 | 1719 | 1742 | 1686 | 1711 | 0 | -24.71(-1.42%) |
May 18, 2010 | 1768 | 1780 | 1722 | 1736 | 0 | -14.19(-0.81%) |
May 17, 2010 | 1753 | 1763 | 1706 | 1750 | 0 | +3.37(+0.19%) |
May 14, 2010 | 1757 | 1766 | 1718 | 1747 | 0 | -31.40(-1.77%) |
May 13, 2010 | 1811 | 1826 | 1766 | 1778 | 0 | -26.36(-1.46%) |
May 12, 2010 | 1785 | 1812 | 1781 | 1805 | 0 | +36.96(+2.09%) |
May 11, 2010 | 1787 | 1793 | 1727 | 1768 | 0 | +16.75(+0.96%) |
May 10, 2010 | 1745 | 1760 | 1716 | 1751 | 0 | +115.00(+7.03%) |
May 07, 2010 | 1685 | 1706 | 1566 | 1636 | 0 | -65.65(-3.86%) |
May 06, 2010 | 1755 | 1784 | 1404 | 1702 | 0 | -66.67(-3.77%) |
May 05, 2010 | 1748 | 1784 | 1720 | 1768 | 0 | -14.93(-0.84%) |
May 04, 2010 | 1817 | 1819 | 1769 | 1783 | 0 | -56.08(-3.05%) |
May 03, 2010 | 1823 | 1850 | 1816 | 1839 | 0 | +34.32(+1.90%) |
Apr 30, 2010 | 1860 | 1870 | 1804 | 1805 | 0 | -51.80(-2.79%) |
Apr 29, 2010 | 1821 | 1866 | 1814 | 1857 | 0 | +45.98(+2.54%) |
Apr 28, 2010 | 1819 | 1827 | 1775 | 1811 | 0 | -2.96(-0.16%) |
Apr 27, 2010 | 1850 | 1855 | 1804 | 1814 | 0 | -51.93(-2.78%) |
Apr 26, 2010 | 1885 | 1889 | 1857 | 1866 | 0 | -14.53(-0.77%) |
Apr 23, 2010 | 1861 | 1889 | 1854 | 1880 | 0 | +27.21(+1.47%) |
Apr 22, 2010 | 1796 | 1855 | 1781 | 1853 | 0 | +47.84(+2.65%) |
Apr 21, 2010 | 1802 | 1812 | 1781 | 1805 | 0 | +90.90(+5.30%) |
Apr 20, 2010 | 1737 | 1743 | 1699 | 1714 | 0 | -13.60(-0.79%) |
Apr 19, 2010 | 1725 | 1734 | 1691 | 1728 | 0 | -0.96(-0.06%) |
Apr 16, 2010 | 1738 | 1755 | 1710 | 1729 | 0 | -10.33(-0.59%) |
Apr 15, 2010 | 1716 | 1741 | 1714 | 1739 | 0 | +23.65(+1.38%) |
Apr 14, 2010 | 1705 | 1718 | 1698 | 1716 | 0 | +31.00(+1.84%) |
Apr 13, 2010 | 1683 | 1690 | 1675 | 1685 | 0 | -2.90(-0.17%) |
Apr 12, 2010 | 1684 | 1693 | 1682 | 1687 | 0 | +5.34(+0.32%) |
Apr 09, 2010 | 1678 | 1683 | 1669 | 1682 | 0 | +12.67(+0.76%) |
Apr 08, 2010 | 1669 | 1680 | 1653 | 1669 | 0 | -2.99(-0.18%) |
Apr 07, 2010 | 1665 | 1684 | 1658 | 1672 | 0 | +8.82(+0.53%) |
Apr 06, 2010 | 1649 | 1669 | 1642 | 1664 | 0 | +11.17(+0.68%) |
Apr 05, 2010 | 1629 | 1654 | 1627 | 1652 | 0 | +17.28(+1.06%) |
Apr 01, 2010 | 1635 | 1635 | 1635 | 0 | +6.44(+0.40%) | |
Mar 31, 2010 | 1631 | 1641 | 1624 | 1629 | 0 | -4.48(-0.27%) |
Mar 30, 2010 | 1637 | 1645 | 1622 | 1633 | 0 | +20.96(+1.30%) |
Mar 29, 2010 | 1618 | 1624 | 1607 | 1612 | 0 | +8.67(+0.54%) |
Mar 26, 2010 | 1591 | 1610 | 1585 | 1604 | 0 | +27.60(+1.75%) |
Mar 25, 2010 | 1606 | 1606 | 1573 | 1576 | 0 | -18.44(-1.16%) |
Mar 24, 2010 | 1584 | 1601 | 1582 | 1594 | 0 | +3.09(+0.19%) |
Mar 23, 2010 | 1567 | 1594 | 1557 | 1591 | 0 | +29.86(+1.91%) |
Mar 22, 2010 | 1530 | 1571 | 1528 | 1561 | 0 | +17.91(+1.16%) |
Mar 19, 2010 | 1562 | 1565 | 1535 | 1544 | 0 | -18.26(-1.17%) |
Mar 18, 2010 | 1559 | 1565 | 1546 | 1562 | 0 | +3.01(+0.19%) |
Mar 17, 2010 | 1559 | 1576 | 1549 | 1559 | 0 | +1.77(+0.11%) |
Mar 16, 2010 | 1556 | 1561 | 1543 | 1557 | 0 | +4.02(+0.26%) |
Mar 15, 2010 | 1540 | 1564 | 1529 | 1553 | 0 | -16.71(-1.06%) |
Mar 12, 2010 | 1575 | 1578 | 1563 | 1570 | 0 | +7.29(+0.47%) |
Mar 11, 2010 | 1553 | 1563 | 1547 | 1562 | 0 | +2.54(+0.16%) |
Mar 10, 2010 | 1553 | 1567 | 1548 | 1560 | 0 | +12.78(+0.83%) |
Mar 09, 2010 | 1515 | 1562 | 1511 | 1547 | 0 | +26.33(+1.73%) |
Mar 08, 2010 | 1527 | 1528 | 1514 | 1521 | 0 | +2.31(+0.15%) |
Mar 05, 2010 | 1492 | 1525 | 1489 | 1518 | 0 | +52.53(+3.58%) |
Mar 04, 2010 | 1458 | 1469 | 1451 | 1466 | 0 | +7.51(+0.51%) |
Mar 03, 2010 | 1456 | 1463 | 1448 | 1458 | 0 | +3.45(+0.24%) |
Mar 02, 2010 | 1462 | 1471 | 1447 | 1455 | 0 | +0.83(+0.06%) |