Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1115 | 1131 | 1110 | 1116 | 0 | +2.54(+0.23%) |
Apr 29, 2010 | 1113 | 1123 | 1106 | 1114 | 0 | +7.04(+0.64%) |
Apr 28, 2010 | 1103 | 1114 | 1094 | 1107 | 0 | +8.14(+0.74%) |
Apr 27, 2010 | 1112 | 1120 | 1098 | 1099 | 0 | -18.57(-1.66%) |
Apr 26, 2010 | 1121 | 1129 | 1114 | 1117 | 0 | -4.30(-0.38%) |
Apr 23, 2010 | 1108 | 1123 | 1101 | 1122 | 0 | +11.34(+1.02%) |
Apr 22, 2010 | 1104 | 1113 | 1096 | 1110 | 0 | +2.85(+0.26%) |
Apr 21, 2010 | 1107 | 1113 | 1101 | 1107 | 0 | -0.30(-0.03%) |
Apr 20, 2010 | 1102 | 1109 | 1097 | 1108 | 0 | +11.37(+1.04%) |
Apr 19, 2010 | 1092 | 1100 | 1088 | 1096 | 0 | +0.74(+0.07%) |
Apr 16, 2010 | 1104 | 1109 | 1091 | 1096 | 0 | -12.31(-1.11%) |
Apr 15, 2010 | 1106 | 1114 | 1097 | 1108 | 0 | -1.28(-0.12%) |
Apr 14, 2010 | 1104 | 1111 | 1097 | 1109 | 0 | +4.30(+0.39%) |
Apr 13, 2010 | 1109 | 1112 | 1097 | 1105 | 0 | -4.64(-0.42%) |
Apr 12, 2010 | 1106 | 1115 | 1103 | 1110 | 0 | +8.46(+0.77%) |
Apr 09, 2010 | 1096 | 1103 | 1087 | 1101 | 0 | +4.99(+0.46%) |
Apr 08, 2010 | 1102 | 1104 | 1091 | 1096 | 0 | -8.47(-0.77%) |
Apr 07, 2010 | 1113 | 1115 | 1099 | 1105 | 0 | -10.40(-0.93%) |
Apr 06, 2010 | 1101 | 1116 | 1098 | 1115 | 0 | +12.49(+1.13%) |
Apr 05, 2010 | 1099 | 1108 | 1095 | 1102 | 0 | +5.50(+0.50%) |
Apr 01, 2010 | 1097 | 1097 | 1097 | 0 | +12.45(+1.15%) | |
Mar 31, 2010 | 1087 | 1092 | 1078 | 1085 | 0 | -4.21(-0.39%) |
Mar 30, 2010 | 1089 | 1096 | 1084 | 1089 | 0 | +0.78(+0.07%) |
Mar 29, 2010 | 1080 | 1090 | 1076 | 1088 | 0 | +11.59(+1.08%) |
Mar 26, 2010 | 1076 | 1083 | 1070 | 1076 | 0 | +2.04(+0.19%) |
Mar 25, 2010 | 1084 | 1089 | 1071 | 1074 | 0 | -7.32(-0.68%) |
Mar 24, 2010 | 1093 | 1096 | 1080 | 1082 | 0 | -13.51(-1.23%) |
Mar 23, 2010 | 1092 | 1100 | 1087 | 1095 | 0 | +2.80(+0.26%) |
Mar 22, 2010 | 1094 | 1100 | 1086 | 1092 | 0 | -6.18(-0.56%) |
Mar 19, 2010 | 1102 | 1107 | 1088 | 1099 | 0 | -0.58(-0.05%) |
Mar 18, 2010 | 1102 | 1108 | 1092 | 1099 | 0 | -4.82(-0.44%) |
Mar 17, 2010 | 1105 | 1110 | 1097 | 1104 | 0 | +0.91(+0.08%) |
Mar 16, 2010 | 1092 | 1105 | 1088 | 1103 | 0 | +11.85(+1.09%) |
Mar 15, 2010 | 1084 | 1092 | 1084 | 1091 | 0 | +4.29(+0.39%) |
Mar 12, 2010 | 1096 | 1099 | 1082 | 1087 | 0 | -7.00(-0.64%) |
Mar 11, 2010 | 1089 | 1098 | 1083 | 1094 | 0 | +2.27(+0.21%) |
Mar 10, 2010 | 1090 | 1096 | 1083 | 1092 | 0 | +2.57(+0.24%) |
Mar 09, 2010 | 1090 | 1096 | 1083 | 1089 | 0 | -2.19(-0.20%) |
Mar 08, 2010 | 1091 | 1097 | 1084 | 1091 | 0 | -2.61(-0.24%) |
Mar 05, 2010 | 1088 | 1097 | 1083 | 1094 | 0 | +10.38(+0.96%) |
Mar 04, 2010 | 1079 | 1087 | 1073 | 1083 | 0 | +3.55(+0.33%) |
Mar 03, 2010 | 1083 | 1090 | 1076 | 1080 | 0 | -1.30(-0.12%) |
Mar 02, 2010 | 1076 | 1087 | 1072 | 1081 | 0 | +8.55(+0.80%) |
Mar 01, 2010 | 1059 | 1078 | 1057 | 1073 | 0 | +17.85(+1.69%) |
Feb 26, 2010 | 1064 | 1069 | 1049 | 1055 | 0 | -8.50(-0.80%) |
Feb 25, 2010 | 1056 | 1066 | 1047 | 1063 | 0 | -6.70(-0.63%) |
Feb 24, 2010 | 1072 | 1077 | 1058 | 1070 | 0 | -1.51(-0.14%) |
Feb 23, 2010 | 1078 | 1083 | 1067 | 1072 | 0 | -9.71(-0.90%) |
Feb 22, 2010 | 1092 | 1096 | 1079 | 1081 | 0 | -6.88(-0.63%) |
Feb 19, 2010 | 1072 | 1094 | 1069 | 1088 | 0 | +12.45(+1.16%) |
Feb 18, 2010 | 1066 | 1081 | 1062 | 1076 | 0 | +8.25(+0.77%) |
Feb 17, 2010 | 1071 | 1076 | 1061 | 1067 | 0 | +1.16(+0.11%) |
Feb 16, 2010 | 1053 | 1069 | 1051 | 1066 | 0 | +20.34(+1.94%) |
Feb 12, 2010 | 1046 | 1046 | 1046 | 0 | -8.45(-0.80%) | |
Feb 11, 2010 | 1045 | 1058 | 1034 | 1054 | 0 | +4.36(+0.42%) |
Feb 10, 2010 | 1051 | 1057 | 1038 | 1050 | 0 | -4.06(-0.39%) |
Feb 09, 2010 | 1052 | 1066 | 1046 | 1054 | 0 | +6.46(+0.62%) |
Feb 08, 2010 | 1057 | 1063 | 1043 | 1048 | 0 | -7.53(-0.71%) |
Feb 05, 2010 | 1054 | 1061 | 1037 | 1055 | 0 | -1.61(-0.15%) |
Feb 04, 2010 | 1078 | 1082 | 1056 | 1057 | 0 | -23.31(-2.16%) |
Feb 03, 2010 | 1084 | 1089 | 1074 | 1080 | 0 | -9.32(-0.86%) |
Feb 02, 2010 | 1080 | 1092 | 1071 | 1089 | 0 | +9.11(+0.84%) |