Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1968 | 1980 | 1942 | 1973 | 0 | +6.84(+0.35%) |
Apr 28, 2011 | 1939 | 1976 | 1928 | 1966 | 0 | +24.88(+1.28%) |
Apr 27, 2011 | 1936 | 1952 | 1923 | 1941 | 0 | +9.01(+0.47%) |
Apr 26, 2011 | 1918 | 1944 | 1903 | 1932 | 0 | +12.88(+0.67%) |
Apr 25, 2011 | 1902 | 1926 | 1897 | 1919 | 0 | +17.20(+0.90%) |
Apr 21, 2011 | 1892 | 1904 | 1876 | 1902 | 0 | +15.12(+0.80%) |
Apr 20, 2011 | 1890 | 1892 | 1867 | 1887 | 0 | +19.23(+1.03%) |
Apr 19, 2011 | 1857 | 1871 | 1847 | 1868 | 0 | +12.69(+0.68%) |
Apr 18, 2011 | 1853 | 1862 | 1841 | 1855 | 0 | -19.51(-1.04%) |
Apr 15, 2011 | 1852 | 1877 | 1845 | 1875 | 0 | +25.09(+1.36%) |
Apr 14, 2011 | 1804 | 1857 | 1800 | 1850 | 0 | +34.92(+1.92%) |
Apr 13, 2011 | 1825 | 1832 | 1808 | 1815 | 0 | -5.74(-0.32%) |
Apr 12, 2011 | 1816 | 1833 | 1811 | 1820 | 0 | -2.30(-0.13%) |
Apr 11, 2011 | 1816 | 1833 | 1812 | 1823 | 0 | +17.33(+0.96%) |
Apr 08, 2011 | 1832 | 1835 | 1799 | 1805 | 0 | -17.75(-0.97%) |
Apr 07, 2011 | 1847 | 1851 | 1817 | 1823 | 0 | -24.15(-1.31%) |
Apr 06, 2011 | 1855 | 1863 | 1839 | 1847 | 0 | -7.31(-0.39%) |
Apr 05, 2011 | 1848 | 1863 | 1845 | 1855 | 0 | +2.92(+0.16%) |
Apr 04, 2011 | 1852 | 1861 | 1845 | 1852 | 0 | -1.32(-0.07%) |
Apr 01, 2011 | 1839 | 1861 | 1832 | 1853 | 0 | +23.85(+1.30%) |
Mar 31, 2011 | 1807 | 1832 | 1803 | 1829 | 0 | +16.75(+0.92%) |
Mar 30, 2011 | 1807 | 1816 | 1800 | 1812 | 0 | +11.87(+0.66%) |
Mar 29, 2011 | 1791 | 1808 | 1778 | 1800 | 0 | +1.29(+0.07%) |
Mar 28, 2011 | 1796 | 1809 | 1792 | 1799 | 0 | +4.99(+0.28%) |
Mar 25, 2011 | 1776 | 1799 | 1770 | 1794 | 0 | +24.08(+1.36%) |
Mar 24, 2011 | 1771 | 1777 | 1750 | 1770 | 0 | +5.92(+0.34%) |
Mar 23, 2011 | 1782 | 1786 | 1748 | 1764 | 0 | -21.00(-1.18%) |
Mar 22, 2011 | 1794 | 1803 | 1779 | 1785 | 0 | -6.26(-0.35%) |
Mar 21, 2011 | 1793 | 1801 | 1788 | 1791 | 0 | +20.43(+1.15%) |
Mar 18, 2011 | 1781 | 1791 | 1762 | 1771 | 0 | +8.97(+0.51%) |
Mar 17, 2011 | 1770 | 1772 | 1746 | 1762 | 0 | +16.81(+0.96%) |
Mar 16, 2011 | 1771 | 1775 | 1736 | 1745 | 0 | -27.31(-1.54%) |
Mar 15, 2011 | 1777 | 1786 | 1769 | 1773 | 0 | -2.80(-0.16%) |
Mar 14, 2011 | 1785 | 1790 | 1770 | 1775 | 0 | -21.72(-1.21%) |
Mar 11, 2011 | 1764 | 1801 | 1760 | 1797 | 0 | +25.01(+1.41%) |
Mar 10, 2011 | 1787 | 1801 | 1768 | 1772 | 0 | -36.05(-1.99%) |
Mar 09, 2011 | 1806 | 1820 | 1795 | 1808 | 0 | +0.37(+0.02%) |
Mar 08, 2011 | 1787 | 1816 | 1785 | 1808 | 0 | +25.09(+1.41%) |
Mar 07, 2011 | 1799 | 1808 | 1772 | 1783 | 0 | -10.53(-0.59%) |
Mar 04, 2011 | 1810 | 1816 | 1782 | 1793 | 0 | -20.68(-1.14%) |
Mar 03, 2011 | 1807 | 1818 | 1799 | 1814 | 0 | +24.02(+1.34%) |
Mar 02, 2011 | 1807 | 1811 | 1779 | 1790 | 0 | -15.23(-0.84%) |
Mar 01, 2011 | 1848 | 1850 | 1800 | 1805 | 0 | -39.51(-2.14%) |
Feb 28, 2011 | 1812 | 1852 | 1809 | 1845 | 0 | +39.46(+2.19%) |
Feb 25, 2011 | 1790 | 1810 | 1787 | 1805 | 0 | +25.83(+1.45%) |
Feb 24, 2011 | 1789 | 1803 | 1769 | 1779 | 0 | -13.94(-0.78%) |
Feb 23, 2011 | 1816 | 1826 | 1785 | 1793 | 0 | -22.00(-1.21%) |
Feb 22, 2011 | 1820 | 1844 | 1811 | 1815 | 0 | -18.52(-1.01%) |
Feb 18, 2011 | 1834 | 1834 | 1834 | 0 | +6.50(+0.36%) | |
Feb 17, 2011 | 1831 | 1837 | 1821 | 1827 | 0 | -5.32(-0.29%) |
Feb 16, 2011 | 1849 | 1859 | 1823 | 1833 | 0 | -15.87(-0.86%) |
Feb 15, 2011 | 1842 | 1865 | 1831 | 1848 | 0 | -3.41(-0.18%) |
Feb 14, 2011 | 1861 | 1867 | 1835 | 1852 | 0 | -9.05(-0.49%) |
Feb 11, 2011 | 1843 | 1869 | 1840 | 1861 | 0 | +13.08(+0.71%) |
Feb 10, 2011 | 1837 | 1861 | 1829 | 1848 | 0 | +3.66(+0.20%) |
Feb 09, 2011 | 1844 | 1852 | 1832 | 1844 | 0 | -1.25(-0.07%) |
Feb 08, 2011 | 1842 | 1856 | 1833 | 1845 | 0 | +1.24(+0.07%) |
Feb 07, 2011 | 1832 | 1850 | 1824 | 1844 | 0 | +19.74(+1.08%) |
Feb 04, 2011 | 1838 | 1842 | 1817 | 1824 | 0 | -15.49(-0.84%) |
Feb 03, 2011 | 1833 | 1848 | 1821 | 1840 | 0 | +6.76(+0.37%) |
Feb 02, 2011 | 1833 | 1850 | 1825 | 1833 | 0 | -5.49(-0.30%) |