Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1368 | 1409 | 1362 | 1373 | 0 | -28.56(-2.04%) |
Apr 29, 2010 | 1399 | 1420 | 1381 | 1402 | 0 | +11.59(+0.83%) |
Apr 28, 2010 | 1359 | 1404 | 1364 | 1390 | 0 | +10.77(+0.78%) |
Apr 27, 2010 | 1380 | 1421 | 1368 | 1380 | 0 | -40.43(-2.85%) |
Apr 26, 2010 | 1396 | 1438 | 1410 | 1420 | 0 | +2.52(+0.18%) |
Apr 23, 2010 | 1369 | 1423 | 1384 | 1418 | 0 | +19.99(+1.43%) |
Apr 22, 2010 | 1351 | 1403 | 1363 | 1398 | 0 | +6.30(+0.45%) |
Apr 21, 2010 | 1369 | 1408 | 1375 | 1391 | 0 | -6.02(-0.43%) |
Apr 20, 2010 | 1368 | 1412 | 1382 | 1397 | 0 | +15.98(+1.16%) |
Apr 19, 2010 | 1344 | 1390 | 1356 | 1381 | 0 | -5.03(-0.36%) |
Apr 16, 2010 | 1380 | 1417 | 1373 | 1386 | 0 | -32.59(-2.30%) |
Apr 15, 2010 | 1421 | 1435 | 1407 | 1419 | 0 | -5.22(-0.37%) |
Apr 14, 2010 | 1392 | 1434 | 1406 | 1424 | 0 | +13.27(+0.94%) |
Apr 13, 2010 | 1387 | 1421 | 1392 | 1411 | 0 | -9.42(-0.66%) |
Apr 12, 2010 | 1397 | 1439 | 1411 | 1420 | 0 | -8.03(-0.56%) |
Apr 09, 2010 | 1399 | 1440 | 1412 | 1428 | 0 | +8.54(+0.60%) |
Apr 08, 2010 | 1377 | 1425 | 1392 | 1420 | 0 | +5.89(+0.42%) |
Apr 07, 2010 | 1421 | 1435 | 1400 | 1414 | 0 | -11.93(-0.84%) |
Apr 06, 2010 | 1389 | 1437 | 1409 | 1426 | 0 | +5.69(+0.40%) |
Apr 05, 2010 | 1382 | 1429 | 1400 | 1420 | 0 | +18.88(+1.35%) |
Apr 01, 2010 | 1401 | 1401 | 1401 | 0 | +30.29(+2.21%) | |
Mar 31, 2010 | 1369 | 1385 | 1361 | 1371 | 0 | +0.50(+0.04%) |
Mar 30, 2010 | 1374 | 1386 | 1357 | 1370 | 0 | +0.50(+0.04%) |
Mar 29, 2010 | 1359 | 1380 | 1349 | 1370 | 0 | +22.49(+1.67%) |
Mar 26, 2010 | 1318 | 1365 | 1332 | 1347 | 0 | +7.60(+0.57%) |
Mar 25, 2010 | 1343 | 1381 | 1336 | 1340 | 0 | -21.38(-1.57%) |
Mar 24, 2010 | 1335 | 1379 | 1349 | 1361 | 0 | -15.38(-1.12%) |
Mar 23, 2010 | 1336 | 1384 | 1352 | 1377 | 0 | +15.26(+1.12%) |
Mar 22, 2010 | 1311 | 1370 | 1328 | 1361 | 0 | +4.83(+0.36%) |
Mar 19, 2010 | 1354 | 1389 | 1346 | 1356 | 0 | -21.99(-1.60%) |
Mar 18, 2010 | 1394 | 1405 | 1368 | 1378 | 0 | -15.35(-1.10%) |
Mar 17, 2010 | 1363 | 1410 | 1380 | 1394 | 0 | +8.86(+0.64%) |
Mar 16, 2010 | 1346 | 1391 | 1364 | 1385 | 0 | +19.63(+1.44%) |
Mar 15, 2010 | 1337 | 1369 | 1352 | 1365 | 0 | -9.06(-0.66%) |
Mar 12, 2010 | 1359 | 1389 | 1363 | 1374 | 0 | +7.49(+0.55%) |
Mar 11, 2010 | 1339 | 1372 | 1344 | 1367 | 0 | +1.88(+0.14%) |
Mar 10, 2010 | 1344 | 1381 | 1350 | 1365 | 0 | +4.36(+0.32%) |
Mar 09, 2010 | 1334 | 1374 | 1346 | 1361 | 0 | -4.36(-0.32%) |
Mar 08, 2010 | 1372 | 1383 | 1342 | 1365 | 0 | -0.97(-0.07%) |
Mar 05, 2010 | 1332 | 1375 | 1344 | 1366 | 0 | +27.96(+2.09%) |
Mar 04, 2010 | 1315 | 1354 | 1324 | 1338 | 0 | -4.86(-0.36%) |
Mar 03, 2010 | 1311 | 1361 | 1329 | 1343 | 0 | +12.43(+0.93%) |
Mar 02, 2010 | 1295 | 1345 | 1314 | 1330 | 0 | +14.92(+1.13%) |
Mar 01, 2010 | 1275 | 1322 | 1290 | 1316 | 0 | +22.78(+1.76%) |
Feb 26, 2010 | 1260 | 1302 | 1272 | 1293 | 0 | +9.40(+0.73%) |
Feb 25, 2010 | 1230 | 1290 | 1244 | 1283 | 0 | +1.02(+0.08%) |
Feb 24, 2010 | 1254 | 1298 | 1268 | 1282 | 0 | +1.11(+0.09%) |
Feb 23, 2010 | 1276 | 1313 | 1273 | 1281 | 0 | -28.28(-2.16%) |
Feb 22, 2010 | 1301 | 1329 | 1300 | 1310 | 0 | -5.16(-0.39%) |
Feb 19, 2010 | 1282 | 1325 | 1295 | 1315 | 0 | -0.89(-0.07%) |
Feb 18, 2010 | 1282 | 1325 | 1294 | 1316 | 0 | +5.55(+0.42%) |
Feb 17, 2010 | 1295 | 1328 | 1295 | 1310 | 0 | -1.27(-0.10%) |
Feb 16, 2010 | 1276 | 1319 | 1288 | 1311 | 0 | +34.39(+2.69%) |
Feb 15, 2010 | 40.46 | 1277 | 1277 | 1277 | 0 | +0.76(+0.06%) |
Feb 12, 2010 | 1236 | 1284 | 1245 | 1276 | 0 | -4.05(-0.32%) |
Feb 11, 2010 | 1230 | 1286 | 1240 | 1280 | 0 | +34.10(+2.74%) |
Feb 10, 2010 | 1230 | 1264 | 1226 | 1246 | 0 | -8.48(-0.68%) |
Feb 09, 2010 | 1221 | 1271 | 1231 | 1255 | 0 | +29.52(+2.41%) |
Feb 08, 2010 | 1216 | 1256 | 1211 | 1225 | 0 | -12.51(-1.01%) |
Feb 05, 2010 | 1202 | 1250 | 1188 | 1238 | 0 | +8.39(+0.68%) |
Feb 04, 2010 | 1246 | 1274 | 1224 | 1229 | 0 | -63.83(-4.94%) |
Feb 03, 2010 | 1276 | 1316 | 1278 | 1293 | 0 | -8.00(-0.61%) |
Feb 02, 2010 | 1273 | 1314 | 1275 | 1301 | 0 | +25.80(+2.02%) |