Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2927 | 2973 | 2927 | 2971 | 0 | +44.39(+1.52%) |
Apr 29, 2010 | 2904 | 2928 | 2904 | 2927 | 0 | +23.54(+0.81%) |
Apr 28, 2010 | 2939 | 2939 | 2876 | 2903 | 0 | -35.98(-1.22%) |
Apr 27, 2010 | 2944 | 2944 | 2930 | 2939 | 0 | -5.41(-0.18%) |
Apr 26, 2010 | 2925 | 2955 | 2925 | 2945 | 0 | +19.98(+0.68%) |
Apr 24, 2010 | 2926 | 2926 | 2907 | 2925 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2926 | 2926 | 2907 | 2925 | 0 | -1.80(-0.06%) |
Apr 22, 2010 | 2913 | 2927 | 2883 | 2927 | 0 | +13.70(+0.47%) |
Apr 21, 2010 | 2891 | 2917 | 2891 | 2913 | 0 | +21.56(+0.75%) |
Apr 20, 2010 | 2841 | 2893 | 2841 | 2891 | 0 | +50.84(+1.79%) |
Apr 19, 2010 | 2878 | 2878 | 2812 | 2840 | 0 | -38.24(-1.33%) |
Apr 17, 2010 | 2901 | 2903 | 2861 | 2879 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 2901 | 2903 | 2861 | 2879 | 0 | -21.86(-0.75%) |
Apr 15, 2010 | 2885 | 2914 | 2885 | 2901 | 0 | +15.52(+0.54%) |
Apr 14, 2010 | 2885 | 2897 | 2875 | 2885 | 0 | +0.31(+0.01%) |
Apr 13, 2010 | 2885 | 2885 | 2885 | 2885 | 0 | +3.37(+0.12%) |
Apr 12, 2010 | 2846 | 2883 | 2846 | 2881 | 0 | +36.32(+1.28%) |
Apr 10, 2010 | 2851 | 2871 | 2833 | 2845 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2851 | 2871 | 2833 | 2845 | 0 | -5.82(-0.20%) |
Apr 08, 2010 | 2851 | 2851 | 2851 | 2851 | 0 | -47.75(-1.65%) |
Apr 07, 2010 | 2881 | 2916 | 2881 | 2899 | 0 | +17.61(+0.61%) |
Apr 06, 2010 | 2889 | 2911 | 2872 | 2881 | 0 | -6.28(-0.22%) |
Apr 05, 2010 | 2831 | 2890 | 2831 | 2887 | 0 | +57.25(+2.02%) |
Apr 04, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2778 | 2834 | 2778 | 2830 | 0 | +52.70(+1.90%) |
Mar 31, 2010 | 2799 | 2809 | 2758 | 2777 | 0 | -20.97(-0.75%) |
Mar 30, 2010 | 2795 | 2819 | 2788 | 2798 | 0 | +3.50(+0.13%) |
Mar 29, 2010 | 2813 | 2814 | 2780 | 2795 | 0 | -18.31(-0.65%) |
Mar 27, 2010 | 2799 | 2813 | 2792 | 2813 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2799 | 2813 | 2792 | 2813 | 0 | +13.93(+0.50%) |
Mar 25, 2010 | 2773 | 2815 | 2760 | 2799 | 0 | +24.30(+0.88%) |
Mar 24, 2010 | 2721 | 2775 | 2721 | 2775 | 0 | +53.99(+1.98%) |
Mar 23, 2010 | 2703 | 2746 | 2703 | 2721 | 0 | +18.46(+0.68%) |
Mar 22, 2010 | 2743 | 2743 | 2698 | 2702 | 0 | -40.57(-1.48%) |
Mar 20, 2010 | 2739 | 2758 | 2726 | 2743 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2739 | 2758 | 2726 | 2743 | 0 | +5.73(+0.21%) |
Mar 18, 2010 | 2756 | 2779 | 2718 | 2737 | 0 | -19.02(-0.69%) |
Mar 17, 2010 | 2669 | 2756 | 2669 | 2756 | 0 | +86.65(+3.25%) |
Mar 16, 2010 | 2666 | 2683 | 2659 | 2670 | 0 | +0.00(+0.00%) |
Mar 15, 2010 | 2666 | 2683 | 2659 | 2670 | 0 | +3.10(+0.12%) |
Mar 14, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 2676 | 2686 | 2661 | 2667 | 0 | -10.01(-0.37%) |
Mar 11, 2010 | 2670 | 2687 | 2662 | 2677 | 0 | +6.30(+0.24%) |
Mar 10, 2010 | 2657 | 2676 | 2653 | 2670 | 0 | +13.05(+0.49%) |
Mar 09, 2010 | 2626 | 2657 | 2624 | 2657 | 0 | +30.72(+1.17%) |
Mar 08, 2010 | 2579 | 2628 | 2579 | 2626 | 0 | +47.68(+1.85%) |
Mar 07, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 2566 | 2583 | 2566 | 2579 | 0 | +13.12(+0.51%) |
Mar 04, 2010 | 2567 | 2580 | 2557 | 2566 | 0 | -1.44(-0.06%) |
Mar 03, 2010 | 2577 | 2586 | 2553 | 2567 | 0 | -9.50(-0.37%) |
Mar 02, 2010 | 2554 | 2577 | 2554 | 2577 | 0 | +21.92(+0.86%) |
Mar 01, 2010 | 2549 | 2565 | 2546 | 2555 | 0 | +5.64(+0.22%) |
Feb 28, 2010 | 2579 | 2583 | 2536 | 2549 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 2579 | 2583 | 2536 | 2549 | 0 | +0.00(+0.00%) |
Feb 26, 2010 | 2579 | 2583 | 2536 | 2549 | 0 | +0.00(+0.00%) |
Feb 25, 2010 | 2579 | 2583 | 2536 | 2549 | 0 | -30.39(-1.18%) |
Feb 24, 2010 | 2582 | 2582 | 2555 | 2579 | 0 | -4.23(-0.16%) |
Feb 23, 2010 | 2564 | 2584 | 2538 | 2584 | 0 | +19.39(+0.76%) |
Feb 22, 2010 | 2555 | 2575 | 2554 | 2564 | 0 | +9.88(+0.39%) |
Feb 21, 2010 | 2560 | 2560 | 2528 | 2554 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 2560 | 2560 | 2528 | 2554 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 2560 | 2560 | 2528 | 2554 | 0 | -5.65(-0.22%) |
Feb 18, 2010 | 2581 | 2581 | 2551 | 2560 | 0 | -21.31(-0.83%) |
Feb 17, 2010 | 2559 | 2582 | 2559 | 2581 | 0 | +22.84(+0.89%) |
Feb 16, 2010 | 2518 | 2559 | 2516 | 2558 | 0 | +41.04(+1.63%) |
Feb 15, 2010 | 2534 | 2534 | 2511 | 2517 | 0 | -16.68(-0.66%) |
Feb 13, 2010 | 2508 | 2537 | 2502 | 2534 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 2508 | 2537 | 2502 | 2534 | 0 | +26.39(+1.05%) |
Feb 11, 2010 | 2484 | 2508 | 2469 | 2508 | 0 | +24.31(+0.98%) |
Feb 10, 2010 | 2490 | 2512 | 2474 | 2483 | 0 | -6.05(-0.24%) |
Feb 09, 2010 | 2475 | 2490 | 2440 | 2489 | 0 | +13.92(+0.56%) |
Feb 08, 2010 | 2519 | 2519 | 2432 | 2476 | 0 | -43.41(-1.72%) |
Feb 06, 2010 | 2592 | 2592 | 2507 | 2519 | 0 | +0.00(+0.00%) |
Feb 05, 2010 | 2592 | 2592 | 2507 | 2519 | 0 | -74.24(-2.86%) |
Feb 04, 2010 | 2605 | 2610 | 2589 | 2593 | 0 | -11.33(-0.44%) |
Feb 03, 2010 | 2581 | 2606 | 2581 | 2605 | 0 | +24.30(+0.94%) |
Feb 02, 2010 | 2588 | 2614 | 2574 | 2580 | 0 | -7.30(-0.28%) |