Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1697 | 1719 | 1688 | 1703 | 0 | -3.35(-0.20%) |
Apr 28, 2011 | 1698 | 1717 | 1690 | 1707 | 0 | +3.35(+0.20%) |
Apr 27, 2011 | 1691 | 1712 | 1676 | 1703 | 0 | +1.83(+0.11%) |
Apr 26, 2011 | 1690 | 1715 | 1680 | 1702 | 0 | +5.85(+0.34%) |
Apr 25, 2011 | 1704 | 1715 | 1680 | 1696 | 0 | -7.12(-0.42%) |
Apr 21, 2011 | 1706 | 1725 | 1688 | 1703 | 0 | -23.77(-1.38%) |
Apr 20, 2011 | 1714 | 1733 | 1704 | 1727 | 0 | +41.19(+2.44%) |
Apr 19, 2011 | 1691 | 1702 | 1670 | 1685 | 0 | -11.47(-0.68%) |
Apr 18, 2011 | 1697 | 1709 | 1673 | 1697 | 0 | -8.10(-0.48%) |
Apr 15, 2011 | 1695 | 1712 | 1684 | 1705 | 0 | +6.14(+0.36%) |
Apr 14, 2011 | 1689 | 1709 | 1680 | 1699 | 0 | +1.11(+0.07%) |
Apr 13, 2011 | 1696 | 1711 | 1685 | 1698 | 0 | +11.19(+0.66%) |
Apr 12, 2011 | 1691 | 1699 | 1674 | 1687 | 0 | -8.02(-0.47%) |
Apr 11, 2011 | 1702 | 1718 | 1677 | 1695 | 0 | -8.79(-0.52%) |
Apr 08, 2011 | 1707 | 1714 | 1692 | 1703 | 0 | +4.11(+0.24%) |
Apr 07, 2011 | 1701 | 1713 | 1686 | 1699 | 0 | -10.30(-0.60%) |
Apr 06, 2011 | 1710 | 1724 | 1696 | 1710 | 0 | +11.33(+0.67%) |
Apr 05, 2011 | 1678 | 1705 | 1673 | 1698 | 0 | +22.34(+1.33%) |
Apr 04, 2011 | 1684 | 1693 | 1667 | 1676 | 0 | +1.38(+0.08%) |
Apr 01, 2011 | 1660 | 1682 | 1655 | 1675 | 0 | +13.41(+0.81%) |
Mar 31, 2011 | 1658 | 1676 | 1650 | 1661 | 0 | +4.48(+0.27%) |
Mar 30, 2011 | 1650 | 1666 | 1641 | 1657 | 0 | +34.01(+2.10%) |
Mar 29, 2011 | 1606 | 1628 | 1600 | 1623 | 0 | +17.66(+1.10%) |
Mar 28, 2011 | 1610 | 1620 | 1597 | 1605 | 0 | -7.51(-0.47%) |
Mar 25, 2011 | 1616 | 1629 | 1601 | 1613 | 0 | -11.78(-0.73%) |
Mar 24, 2011 | 1604 | 1636 | 1602 | 1624 | 0 | +12.96(+0.80%) |
Mar 23, 2011 | 1600 | 1620 | 1592 | 1611 | 0 | +9.69(+0.61%) |
Mar 22, 2011 | 1598 | 1616 | 1593 | 1602 | 0 | -12.20(-0.76%) |
Mar 21, 2011 | 1613 | 1624 | 1608 | 1614 | 0 | +7.05(+0.44%) |
Mar 18, 2011 | 1607 | 1617 | 1593 | 1607 | 0 | +27.51(+1.74%) |
Mar 17, 2011 | 1579 | 1591 | 1569 | 1579 | 0 | +17.21(+1.10%) |
Mar 16, 2011 | 1584 | 1594 | 1552 | 1562 | 0 | -27.38(-1.72%) |
Mar 15, 2011 | 1580 | 1600 | 1574 | 1589 | 0 | -29.44(-1.82%) |
Mar 14, 2011 | 1613 | 1627 | 1606 | 1619 | 0 | -9.31(-0.57%) |
Mar 11, 2011 | 1613 | 1636 | 1605 | 1628 | 0 | +6.74(+0.42%) |
Mar 10, 2011 | 1631 | 1640 | 1614 | 1621 | 0 | -33.84(-2.04%) |
Mar 09, 2011 | 1644 | 1662 | 1637 | 1655 | 0 | +7.79(+0.47%) |
Mar 08, 2011 | 1636 | 1659 | 1619 | 1648 | 0 | +10.17(+0.62%) |
Mar 07, 2011 | 1652 | 1663 | 1623 | 1637 | 0 | -10.65(-0.65%) |
Mar 04, 2011 | 1659 | 1667 | 1633 | 1648 | 0 | -6.38(-0.39%) |
Mar 03, 2011 | 1648 | 1667 | 1633 | 1654 | 0 | +26.86(+1.65%) |
Mar 02, 2011 | 1591 | 1640 | 1610 | 1628 | 0 | +6.51(+0.40%) |
Mar 01, 2011 | 1606 | 1646 | 1615 | 1621 | 0 | -11.15(-0.68%) |
Feb 28, 2011 | 1628 | 1645 | 1617 | 1632 | 0 | +10.27(+0.63%) |
Feb 25, 2011 | 1597 | 1627 | 1598 | 1622 | 0 | +30.22(+1.90%) |
Feb 24, 2011 | 1590 | 1601 | 1576 | 1592 | 0 | -11.01(-0.69%) |
Feb 23, 2011 | 1600 | 1619 | 1591 | 1603 | 0 | -3.06(-0.19%) |
Feb 22, 2011 | 1607 | 1628 | 1596 | 1606 | 0 | -33.73(-2.06%) |
Feb 21, 2011 | 1631 | 1650 | 1622 | 1639 | 0 | -0.23(-0.01%) |
Feb 18, 2011 | 1632 | 1650 | 1622 | 1640 | 0 | +14.18(+0.87%) |
Feb 17, 2011 | 1613 | 1633 | 1613 | 1626 | 0 | +7.48(+0.46%) |
Feb 16, 2011 | 1601 | 1627 | 1598 | 1618 | 0 | +8.88(+0.55%) |
Feb 15, 2011 | 1602 | 1617 | 1594 | 1609 | 0 | -2.87(-0.18%) |
Feb 14, 2011 | 1587 | 1617 | 1587 | 1612 | 0 | +24.62(+1.55%) |
Feb 11, 2011 | 1574 | 1597 | 1569 | 1587 | 0 | +5.23(+0.33%) |
Feb 10, 2011 | 1566 | 1590 | 1560 | 1582 | 0 | +5.78(+0.37%) |
Feb 09, 2011 | 1569 | 1587 | 1560 | 1576 | 0 | +11.24(+0.72%) |
Feb 08, 2011 | 1553 | 1574 | 1545 | 1565 | 0 | -9.49(-0.60%) |
Feb 07, 2011 | 1563 | 1582 | 1559 | 1575 | 0 | +5.96(+0.38%) |
Feb 04, 2011 | 1563 | 1578 | 1552 | 1569 | 0 | +1.91(+0.12%) |
Feb 03, 2011 | 1561 | 1578 | 1554 | 1567 | 0 | -11.26(-0.71%) |
Feb 02, 2011 | 1576 | 1592 | 1569 | 1578 | 0 | -14.62(-0.92%) |