Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1294 | 1339 | 1310 | 1322 | 0 | -1.30(-0.10%) |
Apr 29, 2010 | 1316 | 1332 | 1306 | 1323 | 0 | +21.58(+1.66%) |
Apr 28, 2010 | 1284 | 1320 | 1289 | 1301 | 0 | -4.07(-0.31%) |
Apr 27, 2010 | 1301 | 1341 | 1302 | 1306 | 0 | -23.20(-1.75%) |
Apr 26, 2010 | 1307 | 1343 | 1321 | 1329 | 0 | -2.91(-0.22%) |
Apr 23, 2010 | 1296 | 1341 | 1312 | 1332 | 0 | +8.57(+0.65%) |
Apr 22, 2010 | 1307 | 1340 | 1311 | 1323 | 0 | -19.45(-1.45%) |
Apr 21, 2010 | 1322 | 1358 | 1334 | 1343 | 0 | -12.13(-0.90%) |
Apr 20, 2010 | 1324 | 1363 | 1341 | 1355 | 0 | +7.54(+0.56%) |
Apr 19, 2010 | 1309 | 1354 | 1331 | 1347 | 0 | +2.83(+0.21%) |
Apr 16, 2010 | 1319 | 1357 | 1332 | 1344 | 0 | -5.08(-0.38%) |
Apr 15, 2010 | 1318 | 1358 | 1339 | 1349 | 0 | +2.93(+0.22%) |
Apr 14, 2010 | 1321 | 1358 | 1332 | 1346 | 0 | -3.73(-0.28%) |
Apr 13, 2010 | 1321 | 1357 | 1337 | 1350 | 0 | +2.55(+0.19%) |
Apr 12, 2010 | 1320 | 1357 | 1340 | 1348 | 0 | +5.23(+0.39%) |
Apr 09, 2010 | 1312 | 1348 | 1332 | 1342 | 0 | -0.55(-0.04%) |
Apr 08, 2010 | 1317 | 1354 | 1333 | 1343 | 0 | -13.48(-0.99%) |
Apr 07, 2010 | 1358 | 1373 | 1343 | 1356 | 0 | -3.29(-0.24%) |
Apr 06, 2010 | 1330 | 1369 | 1348 | 1360 | 0 | +2.86(+0.21%) |
Apr 05, 2010 | 1322 | 1366 | 1343 | 1357 | 0 | +5.28(+0.39%) |
Apr 01, 2010 | 1352 | 1352 | 1352 | 0 | +10.95(+0.82%) | |
Mar 31, 2010 | 1349 | 1358 | 1336 | 1341 | 0 | -4.41(-0.33%) |
Mar 30, 2010 | 1352 | 1357 | 1338 | 1345 | 0 | -7.40(-0.55%) |
Mar 29, 2010 | 1351 | 1361 | 1341 | 1352 | 0 | +10.46(+0.78%) |
Mar 26, 2010 | 1323 | 1358 | 1336 | 1342 | 0 | -0.74(-0.06%) |
Mar 25, 2010 | 1325 | 1363 | 1336 | 1343 | 0 | -5.63(-0.42%) |
Mar 24, 2010 | 1321 | 1364 | 1341 | 1348 | 0 | -5.92(-0.44%) |
Mar 23, 2010 | 1317 | 1360 | 1340 | 1354 | 0 | +10.10(+0.75%) |
Mar 22, 2010 | 1301 | 1351 | 1328 | 1344 | 0 | +9.61(+0.72%) |
Mar 19, 2010 | 1299 | 1349 | 1322 | 1335 | 0 | +5.04(+0.38%) |
Mar 18, 2010 | 1333 | 1341 | 1317 | 1330 | 0 | +11.39(+0.86%) |
Mar 17, 2010 | 1293 | 1332 | 1310 | 1318 | 0 | -0.72(-0.05%) |
Mar 16, 2010 | 1285 | 1325 | 1304 | 1319 | 0 | +8.05(+0.61%) |
Mar 15, 2010 | 1289 | 1316 | 1303 | 1311 | 0 | -1.63(-0.12%) |
Mar 12, 2010 | 1297 | 1323 | 1300 | 1312 | 0 | +0.56(+0.04%) |
Mar 11, 2010 | 1287 | 1314 | 1295 | 1312 | 0 | +6.91(+0.53%) |
Mar 10, 2010 | 1284 | 1317 | 1294 | 1305 | 0 | +6.10(+0.47%) |
Mar 09, 2010 | 1270 | 1304 | 1284 | 1299 | 0 | +7.02(+0.54%) |
Mar 08, 2010 | 1302 | 1305 | 1284 | 1292 | 0 | -6.51(-0.50%) |
Mar 05, 2010 | 1270 | 1302 | 1282 | 1298 | 0 | +16.80(+1.31%) |
Mar 04, 2010 | 1266 | 1292 | 1272 | 1282 | 0 | +4.96(+0.39%) |
Mar 03, 2010 | 1267 | 1291 | 1268 | 1277 | 0 | -1.01(-0.08%) |
Mar 02, 2010 | 1254 | 1288 | 1265 | 1278 | 0 | +6.33(+0.50%) |
Mar 01, 2010 | 1241 | 1276 | 1253 | 1271 | 0 | +17.27(+1.38%) |
Feb 26, 2010 | 1231 | 1261 | 1240 | 1254 | 0 | +1.62(+0.13%) |
Feb 25, 2010 | 1220 | 1255 | 1228 | 1252 | 0 | +3.57(+0.29%) |
Feb 24, 2010 | 1226 | 1257 | 1239 | 1249 | 0 | +7.56(+0.61%) |
Feb 23, 2010 | 1231 | 1255 | 1235 | 1241 | 0 | -12.60(-1.00%) |
Feb 22, 2010 | 1230 | 1264 | 1238 | 1254 | 0 | +6.88(+0.55%) |
Feb 19, 2010 | 1216 | 1254 | 1229 | 1247 | 0 | +11.31(+0.92%) |
Feb 18, 2010 | 1215 | 1245 | 1228 | 1236 | 0 | -3.05(-0.25%) |
Feb 17, 2010 | 1224 | 1249 | 1229 | 1239 | 0 | -0.87(-0.07%) |
Feb 16, 2010 | 1216 | 1248 | 1224 | 1240 | 0 | +6.49(+0.53%) |
Feb 12, 2010 | 1233 | 1233 | 1233 | 0 | +6.76(+0.55%) | |
Feb 11, 2010 | 1186 | 1235 | 1200 | 1226 | 0 | +23.67(+1.97%) |
Feb 10, 2010 | 1184 | 1212 | 1192 | 1203 | 0 | -6.67(-0.55%) |
Feb 09, 2010 | 1185 | 1221 | 1197 | 1209 | 0 | +10.33(+0.86%) |
Feb 08, 2010 | 1178 | 1211 | 1189 | 1199 | 0 | -2.15(-0.18%) |
Feb 05, 2010 | 1191 | 1219 | 1179 | 1201 | 0 | -10.97(-0.91%) |
Feb 04, 2010 | 1203 | 1237 | 1201 | 1212 | 0 | -17.72(-1.44%) |
Feb 03, 2010 | 1211 | 1239 | 1217 | 1230 | 0 | +5.60(+0.46%) |
Feb 02, 2010 | 1193 | 1232 | 1200 | 1224 | 0 | +12.54(+1.03%) |