Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1122 | 1139 | 1114 | 1124 | 0 | +4.45(+0.40%) |
Apr 29, 2010 | 1119 | 1130 | 1111 | 1119 | 0 | +1.94(+0.17%) |
Apr 28, 2010 | 1114 | 1129 | 1103 | 1117 | 0 | +9.11(+0.82%) |
Apr 27, 2010 | 1123 | 1135 | 1106 | 1108 | 0 | -19.16(-1.70%) |
Apr 26, 2010 | 1131 | 1138 | 1122 | 1127 | 0 | -3.09(-0.27%) |
Apr 23, 2010 | 1122 | 1132 | 1113 | 1131 | 0 | +7.59(+0.68%) |
Apr 22, 2010 | 1113 | 1126 | 1106 | 1123 | 0 | +2.61(+0.23%) |
Apr 21, 2010 | 1120 | 1126 | 1112 | 1120 | 0 | +4.07(+0.36%) |
Apr 20, 2010 | 1109 | 1120 | 1104 | 1116 | 0 | +12.44(+1.13%) |
Apr 19, 2010 | 1100 | 1109 | 1095 | 1104 | 0 | +1.43(+0.13%) |
Apr 16, 2010 | 1111 | 1118 | 1097 | 1102 | 0 | -11.32(-1.02%) |
Apr 15, 2010 | 1113 | 1120 | 1105 | 1114 | 0 | -1.97(-0.18%) |
Apr 14, 2010 | 1115 | 1122 | 1107 | 1116 | 0 | -0.36(-0.03%) |
Apr 13, 2010 | 1118 | 1122 | 1108 | 1116 | 0 | -3.21(-0.29%) |
Apr 12, 2010 | 1119 | 1127 | 1114 | 1119 | 0 | +3.16(+0.28%) |
Apr 09, 2010 | 1110 | 1119 | 1101 | 1116 | 0 | +5.37(+0.48%) |
Apr 08, 2010 | 1112 | 1117 | 1104 | 1111 | 0 | -6.39(-0.57%) |
Apr 07, 2010 | 1126 | 1129 | 1111 | 1117 | 0 | -11.59(-1.03%) |
Apr 06, 2010 | 1114 | 1131 | 1110 | 1129 | 0 | +11.69(+1.05%) |
Apr 05, 2010 | 1118 | 1124 | 1109 | 1117 | 0 | +1.86(+0.17%) |
Apr 01, 2010 | 1115 | 1115 | 1115 | 0 | +13.86(+1.26%) | |
Mar 31, 2010 | 1103 | 1110 | 1094 | 1101 | 0 | -3.72(-0.34%) |
Mar 30, 2010 | 1107 | 1115 | 1099 | 1105 | 0 | -2.13(-0.19%) |
Mar 29, 2010 | 1096 | 1110 | 1093 | 1107 | 0 | +14.58(+1.33%) |
Mar 26, 2010 | 1091 | 1100 | 1084 | 1093 | 0 | +4.12(+0.38%) |
Mar 25, 2010 | 1099 | 1104 | 1085 | 1088 | 0 | -8.64(-0.79%) |
Mar 24, 2010 | 1103 | 1108 | 1094 | 1097 | 0 | -10.69(-0.96%) |
Mar 23, 2010 | 1103 | 1112 | 1097 | 1108 | 0 | +4.53(+0.41%) |
Mar 22, 2010 | 1106 | 1112 | 1097 | 1103 | 0 | -7.59(-0.68%) |
Mar 19, 2010 | 1114 | 1123 | 1103 | 1111 | 0 | -2.50(-0.22%) |
Mar 18, 2010 | 1118 | 1123 | 1107 | 1113 | 0 | -6.03(-0.54%) |
Mar 17, 2010 | 1115 | 1123 | 1109 | 1119 | 0 | +6.24(+0.56%) |
Mar 16, 2010 | 1104 | 1116 | 1097 | 1113 | 0 | +11.99(+1.09%) |
Mar 15, 2010 | 1094 | 1103 | 1093 | 1101 | 0 | +5.19(+0.47%) |
Mar 12, 2010 | 1105 | 1108 | 1091 | 1096 | 0 | -6.53(-0.59%) |
Mar 11, 2010 | 1097 | 1105 | 1091 | 1103 | 0 | +4.07(+0.37%) |
Mar 10, 2010 | 1095 | 1104 | 1089 | 1098 | 0 | +4.12(+0.38%) |
Mar 09, 2010 | 1091 | 1100 | 1085 | 1094 | 0 | -0.30(-0.03%) |
Mar 08, 2010 | 1096 | 1101 | 1088 | 1095 | 0 | +0.20(+0.02%) |
Mar 05, 2010 | 1086 | 1100 | 1082 | 1094 | 0 | +12.31(+1.14%) |
Mar 04, 2010 | 1082 | 1088 | 1073 | 1082 | 0 | -0.43(-0.04%) |
Mar 03, 2010 | 1087 | 1095 | 1077 | 1083 | 0 | -2.79(-0.26%) |
Mar 02, 2010 | 1084 | 1094 | 1079 | 1085 | 0 | +6.02(+0.56%) |
Mar 01, 2010 | 1070 | 1086 | 1067 | 1079 | 0 | +13.99(+1.31%) |
Feb 26, 2010 | 1074 | 1080 | 1062 | 1065 | 0 | -9.01(-0.84%) |
Feb 25, 2010 | 1066 | 1078 | 1055 | 1074 | 0 | -4.53(-0.42%) |
Feb 24, 2010 | 1080 | 1086 | 1066 | 1079 | 0 | -0.47(-0.04%) |
Feb 23, 2010 | 1087 | 1093 | 1075 | 1079 | 0 | -10.20(-0.94%) |
Feb 22, 2010 | 1100 | 1105 | 1085 | 1090 | 0 | -6.02(-0.55%) |
Feb 19, 2010 | 1076 | 1100 | 1073 | 1096 | 0 | +15.21(+1.41%) |
Feb 18, 2010 | 1072 | 1085 | 1070 | 1080 | 0 | +5.61(+0.52%) |
Feb 17, 2010 | 1083 | 1088 | 1070 | 1075 | 0 | -4.73(-0.44%) |
Feb 16, 2010 | 1066 | 1083 | 1060 | 1079 | 0 | +21.15(+2.00%) |
Feb 12, 2010 | 1058 | 1058 | 1058 | 0 | -5.18(-0.49%) | |
Feb 11, 2010 | 1052 | 1067 | 1043 | 1063 | 0 | +7.86(+0.74%) |
Feb 10, 2010 | 1061 | 1065 | 1045 | 1056 | 0 | -5.62(-0.53%) |
Feb 09, 2010 | 1058 | 1076 | 1052 | 1061 | 0 | +9.30(+0.88%) |
Feb 08, 2010 | 1061 | 1070 | 1048 | 1052 | 0 | -10.21(-0.96%) |
Feb 05, 2010 | 1064 | 1071 | 1043 | 1062 | 0 | -3.16(-0.30%) |
Feb 04, 2010 | 1089 | 1095 | 1064 | 1065 | 0 | -33.15(-3.02%) |
Feb 03, 2010 | 1104 | 1110 | 1091 | 1098 | 0 | -11.04(-1.00%) |
Feb 02, 2010 | 1100 | 1113 | 1089 | 1110 | 0 | +11.04(+1.01%) |