Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1746 | 1752 | 1669 | 1673 | 0 | -72.77(-4.17%) |
Apr 29, 2010 | 1691 | 1751 | 1678 | 1746 | 0 | +69.80(+4.16%) |
Apr 28, 2010 | 1682 | 1693 | 1657 | 1676 | 0 | +5.96(+0.36%) |
Apr 27, 2010 | 1715 | 1727 | 1667 | 1670 | 0 | -59.06(-3.42%) |
Apr 26, 2010 | 1719 | 1746 | 1710 | 1729 | 0 | +8.52(+0.50%) |
Apr 23, 2010 | 1705 | 1734 | 1692 | 1721 | 0 | +18.89(+1.11%) |
Apr 22, 2010 | 1660 | 1711 | 1651 | 1702 | 0 | +24.39(+1.45%) |
Apr 21, 2010 | 1663 | 1685 | 1644 | 1677 | 0 | +25.23(+1.53%) |
Apr 20, 2010 | 1638 | 1653 | 1612 | 1652 | 0 | +24.51(+1.51%) |
Apr 19, 2010 | 1608 | 1640 | 1601 | 1628 | 0 | +10.31(+0.64%) |
Apr 16, 2010 | 1660 | 1673 | 1613 | 1617 | 0 | -46.10(-2.77%) |
Apr 15, 2010 | 1700 | 1709 | 1660 | 1663 | 0 | -44.77(-2.62%) |
Apr 14, 2010 | 1718 | 1723 | 1695 | 1708 | 0 | +2.98(+0.17%) |
Apr 13, 2010 | 1656 | 1713 | 1650 | 1705 | 0 | +47.40(+2.86%) |
Apr 12, 2010 | 1670 | 1676 | 1650 | 1658 | 0 | -11.39(-0.68%) |
Apr 09, 2010 | 1649 | 1676 | 1640 | 1669 | 0 | +25.11(+1.53%) |
Apr 08, 2010 | 1637 | 1652 | 1630 | 1644 | 0 | -1.14(-0.07%) |
Apr 07, 2010 | 1684 | 1691 | 1637 | 1645 | 0 | -41.00(-2.43%) |
Apr 06, 2010 | 1647 | 1697 | 1638 | 1686 | 0 | +39.96(+2.43%) |
Apr 05, 2010 | 1620 | 1660 | 1612 | 1646 | 0 | +33.65(+2.09%) |
Apr 01, 2010 | 1612 | 1612 | 1612 | 0 | +1.58(+0.10%) | |
Mar 31, 2010 | 1617 | 1633 | 1604 | 1611 | 0 | -15.96(-0.98%) |
Mar 30, 2010 | 1628 | 1640 | 1618 | 1627 | 0 | -5.25(-0.32%) |
Mar 29, 2010 | 1629 | 1640 | 1616 | 1632 | 0 | -3.78(-0.23%) |
Mar 26, 2010 | 1651 | 1656 | 1620 | 1636 | 0 | -5.21(-0.32%) |
Mar 25, 2010 | 1649 | 1673 | 1637 | 1641 | 0 | +6.47(+0.40%) |
Mar 24, 2010 | 1621 | 1651 | 1617 | 1635 | 0 | +9.04(+0.56%) |
Mar 23, 2010 | 1628 | 1637 | 1604 | 1626 | 0 | -0.54(-0.03%) |
Mar 22, 2010 | 1597 | 1634 | 1597 | 1626 | 0 | +11.81(+0.73%) |
Mar 19, 2010 | 1630 | 1642 | 1606 | 1614 | 0 | -12.64(-0.78%) |
Mar 18, 2010 | 1627 | 1645 | 1619 | 1627 | 0 | -2.49(-0.15%) |
Mar 17, 2010 | 1608 | 1636 | 1603 | 1629 | 0 | +28.35(+1.77%) |
Mar 16, 2010 | 1571 | 1607 | 1567 | 1601 | 0 | +31.94(+2.04%) |
Mar 15, 2010 | 1555 | 1575 | 1554 | 1569 | 0 | -3.69(-0.23%) |
Mar 12, 2010 | 1569 | 1584 | 1558 | 1573 | 0 | +8.97(+0.57%) |
Mar 11, 2010 | 1549 | 1566 | 1540 | 1564 | 0 | +5.16(+0.33%) |
Mar 10, 2010 | 1548 | 1568 | 1535 | 1559 | 0 | +13.84(+0.90%) |
Mar 09, 2010 | 1534 | 1573 | 1528 | 1545 | 0 | +2.62(+0.17%) |
Mar 08, 2010 | 1515 | 1549 | 1512 | 1542 | 0 | +27.43(+1.81%) |
Mar 05, 2010 | 1485 | 1518 | 1478 | 1515 | 0 | +38.61(+2.62%) |
Mar 04, 2010 | 1469 | 1480 | 1462 | 1476 | 0 | +8.87(+0.60%) |
Mar 03, 2010 | 1471 | 1477 | 1459 | 1467 | 0 | -0.33(-0.02%) |
Mar 02, 2010 | 1470 | 1475 | 1460 | 1468 | 0 | +5.37(+0.37%) |
Mar 01, 2010 | 1460 | 1471 | 1449 | 1462 | 0 | +11.28(+0.78%) |
Feb 26, 2010 | 1447 | 1468 | 1439 | 1451 | 0 | +2.65(+0.18%) |
Feb 25, 2010 | 1420 | 1452 | 1408 | 1448 | 0 | +10.13(+0.70%) |
Feb 24, 2010 | 1427 | 1440 | 1418 | 1438 | 0 | +13.95(+0.98%) |
Feb 23, 2010 | 1433 | 1443 | 1417 | 1424 | 0 | -15.15(-1.05%) |
Feb 22, 2010 | 1430 | 1448 | 1425 | 1439 | 0 | +11.91(+0.83%) |
Feb 19, 2010 | 1421 | 1437 | 1409 | 1428 | 0 | +0.64(+0.04%) |
Feb 18, 2010 | 1405 | 1433 | 1397 | 1427 | 0 | +16.61(+1.18%) |
Feb 17, 2010 | 1411 | 1420 | 1401 | 1410 | 0 | +7.10(+0.51%) |
Feb 16, 2010 | 1378 | 1407 | 1376 | 1403 | 0 | +31.82(+2.32%) |
Feb 12, 2010 | 1371 | 1371 | 1371 | 0 | +16.93(+1.25%) | |
Feb 11, 2010 | 1344 | 1361 | 1330 | 1354 | 0 | +8.38(+0.62%) |
Feb 10, 2010 | 1344 | 1364 | 1319 | 1346 | 0 | -0.87(-0.06%) |
Feb 09, 2010 | 1374 | 1376 | 1335 | 1347 | 0 | -29.08(-2.11%) |
Feb 08, 2010 | 1397 | 1408 | 1356 | 1376 | 0 | -19.18(-1.37%) |
Feb 05, 2010 | 1377 | 1405 | 1352 | 1395 | 0 | +21.28(+1.55%) |
Feb 04, 2010 | 1425 | 1428 | 1372 | 1374 | 0 | -63.46(-4.41%) |
Feb 03, 2010 | 1454 | 1456 | 1427 | 1437 | 0 | -23.18(-1.59%) |
Feb 02, 2010 | 1457 | 1467 | 1434 | 1461 | 0 | +22.12(+1.54%) |