Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2847 | 2858 | 2787 | 2828 | 0 | -16.68(-0.59%) |
Apr 28, 2011 | 2885 | 2903 | 2808 | 2845 | 0 | -54.79(-1.89%) |
Apr 27, 2011 | 2892 | 2930 | 2859 | 2900 | 0 | +7.30(+0.25%) |
Apr 26, 2011 | 2848 | 2917 | 2829 | 2893 | 0 | +49.62(+1.75%) |
Apr 25, 2011 | 2881 | 2890 | 2776 | 2843 | 0 | -4.34(-0.15%) |
Apr 21, 2011 | 2846 | 2893 | 2804 | 2847 | 0 | +29.54(+1.05%) |
Apr 20, 2011 | 2730 | 2825 | 2726 | 2818 | 0 | +147.00(+5.50%) |
Apr 19, 2011 | 2651 | 2684 | 2619 | 2671 | 0 | +24.27(+0.92%) |
Apr 18, 2011 | 2652 | 2674 | 2593 | 2646 | 0 | -48.65(-1.81%) |
Apr 15, 2011 | 2672 | 2708 | 2644 | 2695 | 0 | +13.88(+0.52%) |
Apr 14, 2011 | 2640 | 2687 | 2615 | 2681 | 0 | +11.44(+0.43%) |
Apr 13, 2011 | 2671 | 2703 | 2641 | 2670 | 0 | +23.69(+0.90%) |
Apr 12, 2011 | 2654 | 2670 | 2604 | 2646 | 0 | -44.40(-1.65%) |
Apr 11, 2011 | 2737 | 2752 | 2672 | 2690 | 0 | -42.10(-1.54%) |
Apr 08, 2011 | 2792 | 2807 | 2715 | 2733 | 0 | -41.08(-1.48%) |
Apr 07, 2011 | 2765 | 2807 | 2729 | 2774 | 0 | +2.41(+0.09%) |
Apr 06, 2011 | 2774 | 2809 | 2722 | 2771 | 0 | +19.72(+0.72%) |
Apr 05, 2011 | 2770 | 2810 | 2716 | 2752 | 0 | +12.04(+0.44%) |
Apr 04, 2011 | 2740 | 2771 | 2703 | 2739 | 0 | +10.17(+0.37%) |
Apr 01, 2011 | 2786 | 2802 | 2710 | 2729 | 0 | -36.61(-1.32%) |
Mar 31, 2011 | 2773 | 2808 | 2737 | 2766 | 0 | +0.51(+0.02%) |
Mar 30, 2011 | 2764 | 2824 | 2740 | 2765 | 0 | -28.92(-1.03%) |
Mar 29, 2011 | 2751 | 2802 | 2730 | 2794 | 0 | +40.05(+1.45%) |
Mar 28, 2011 | 2755 | 2804 | 2736 | 2754 | 0 | +13.85(+0.51%) |
Mar 25, 2011 | 2742 | 2776 | 2716 | 2740 | 0 | +9.77(+0.36%) |
Mar 24, 2011 | 2700 | 2756 | 2679 | 2731 | 0 | +131.19(+5.05%) |
Mar 23, 2011 | 2561 | 2615 | 2530 | 2599 | 0 | +33.46(+1.30%) |
Mar 22, 2011 | 2579 | 2596 | 2536 | 2566 | 0 | -21.06(-0.81%) |
Mar 21, 2011 | 2583 | 2604 | 2550 | 2587 | 0 | +58.59(+2.32%) |
Mar 18, 2011 | 2594 | 2600 | 2510 | 2528 | 0 | -17.02(-0.67%) |
Mar 17, 2011 | 2564 | 2597 | 2520 | 2546 | 0 | +30.21(+1.20%) |
Mar 16, 2011 | 2571 | 2628 | 2475 | 2515 | 0 | -60.20(-2.34%) |
Mar 15, 2011 | 2517 | 2604 | 2460 | 2576 | 0 | -30.54(-1.17%) |
Mar 14, 2011 | 2644 | 2702 | 2578 | 2606 | 0 | +2.97(+0.11%) |
Mar 11, 2011 | 2528 | 2630 | 2520 | 2603 | 0 | +38.83(+1.51%) |
Mar 10, 2011 | 2593 | 2612 | 2519 | 2564 | 0 | -78.60(-2.97%) |
Mar 09, 2011 | 2716 | 2720 | 2624 | 2643 | 0 | -90.86(-3.32%) |
Mar 08, 2011 | 2740 | 2778 | 2696 | 2734 | 0 | -10.41(-0.38%) |
Mar 07, 2011 | 2843 | 2857 | 2695 | 2744 | 0 | -92.78(-3.27%) |
Mar 04, 2011 | 2848 | 2868 | 2795 | 2837 | 0 | -9.37(-0.33%) |
Mar 03, 2011 | 2816 | 2872 | 2803 | 2846 | 0 | +73.81(+2.66%) |
Mar 02, 2011 | 2750 | 2844 | 2746 | 2772 | 0 | +20.83(+0.76%) |
Mar 01, 2011 | 2830 | 2844 | 2741 | 2752 | 0 | -71.09(-2.52%) |
Feb 28, 2011 | 2905 | 2920 | 2782 | 2823 | 0 | -51.55(-1.79%) |
Feb 25, 2011 | 2814 | 2884 | 2792 | 2874 | 0 | +101.25(+3.65%) |
Feb 24, 2011 | 2719 | 2799 | 2681 | 2773 | 0 | +61.32(+2.26%) |
Feb 23, 2011 | 2783 | 2791 | 2647 | 2712 | 0 | -65.24(-2.35%) |
Feb 22, 2011 | 2881 | 2896 | 2759 | 2777 | 0 | -158.35(-5.39%) |
Feb 18, 2011 | 2935 | 2935 | 2935 | 0 | -35.65(-1.20%) | |
Feb 17, 2011 | 2930 | 2993 | 2921 | 2971 | 0 | +30.92(+1.05%) |
Feb 16, 2011 | 2957 | 2977 | 2902 | 2940 | 0 | +3.39(+0.12%) |
Feb 15, 2011 | 2971 | 3010 | 2903 | 2937 | 0 | -34.16(-1.15%) |
Feb 14, 2011 | 2921 | 3022 | 2916 | 2971 | 0 | +76.60(+2.65%) |
Feb 11, 2011 | 2871 | 2925 | 2849 | 2894 | 0 | +7.35(+0.25%) |
Feb 10, 2011 | 2825 | 2899 | 2808 | 2887 | 0 | +25.88(+0.90%) |
Feb 09, 2011 | 2870 | 2919 | 2831 | 2861 | 0 | -11.76(-0.41%) |
Feb 08, 2011 | 2833 | 2887 | 2779 | 2873 | 0 | +63.18(+2.25%) |
Feb 07, 2011 | 2821 | 2868 | 2785 | 2810 | 0 | +11.66(+0.42%) |
Feb 04, 2011 | 2757 | 2810 | 2732 | 2798 | 0 | +38.58(+1.40%) |
Feb 03, 2011 | 2796 | 2820 | 2735 | 2759 | 0 | +11.21(+0.41%) |
Feb 02, 2011 | 2685 | 2771 | 2674 | 2748 | 0 | +46.27(+1.71%) |