Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1562 | 1593 | 1556 | 1572 | 0 | +31.30(+2.03%) |
Mar 30, 2010 | 1564 | 1570 | 1525 | 1541 | 0 | -17.46(-1.12%) |
Mar 29, 2010 | 1557 | 1577 | 1539 | 1558 | 0 | +26.24(+1.71%) |
Mar 26, 2010 | 1512 | 1551 | 1494 | 1532 | 0 | +35.76(+2.39%) |
Mar 25, 2010 | 1553 | 1564 | 1493 | 1496 | 0 | -34.71(-2.27%) |
Mar 24, 2010 | 1567 | 1574 | 1525 | 1531 | 0 | -68.77(-4.30%) |
Mar 23, 2010 | 1556 | 1610 | 1539 | 1600 | 0 | +35.74(+2.28%) |
Mar 22, 2010 | 1527 | 1569 | 1510 | 1564 | 0 | +3.66(+0.23%) |
Mar 19, 2010 | 1604 | 1612 | 1544 | 1561 | 0 | -40.73(-2.54%) |
Mar 18, 2010 | 1652 | 1668 | 1590 | 1601 | 0 | -44.67(-2.71%) |
Mar 17, 2010 | 1618 | 1668 | 1610 | 1646 | 0 | +26.76(+1.65%) |
Mar 16, 2010 | 1590 | 1627 | 1582 | 1619 | 0 | +58.16(+3.73%) |
Mar 15, 2010 | 1553 | 1568 | 1543 | 1561 | 0 | -8.83(-0.56%) |
Mar 12, 2010 | 1596 | 1602 | 1557 | 1570 | 0 | -12.45(-0.79%) |
Mar 11, 2010 | 1556 | 1589 | 1529 | 1582 | 0 | +21.70(+1.39%) |
Mar 10, 2010 | 1577 | 1603 | 1533 | 1561 | 0 | -4.26(-0.27%) |
Mar 09, 2010 | 1550 | 1590 | 1536 | 1565 | 0 | -7.84(-0.50%) |
Mar 08, 2010 | 1600 | 1612 | 1559 | 1573 | 0 | -11.18(-0.71%) |
Mar 05, 2010 | 1561 | 1604 | 1554 | 1584 | 0 | +46.73(+3.04%) |
Mar 04, 2010 | 1561 | 1574 | 1518 | 1537 | 0 | -30.93(-1.97%) |
Mar 03, 2010 | 1583 | 1597 | 1559 | 1568 | 0 | +11.90(+0.76%) |
Mar 02, 2010 | 1538 | 1578 | 1527 | 1556 | 0 | +34.62(+2.28%) |
Mar 01, 2010 | 1520 | 1532 | 1474 | 1522 | 0 | +18.16(+1.21%) |
Feb 26, 2010 | 1500 | 1520 | 1480 | 1503 | 0 | +16.17(+1.09%) |
Feb 25, 2010 | 1417 | 1496 | 1398 | 1487 | 0 | +43.85(+3.04%) |
Feb 24, 2010 | 1451 | 1479 | 1433 | 1443 | 0 | -15.42(-1.06%) |
Feb 23, 2010 | 1521 | 1529 | 1442 | 1459 | 0 | -72.32(-4.72%) |
Feb 22, 2010 | 1547 | 1560 | 1516 | 1531 | 0 | -6.42(-0.42%) |
Feb 19, 2010 | 1521 | 1561 | 1506 | 1538 | 0 | -3.57(-0.23%) |
Feb 18, 2010 | 1537 | 1575 | 1527 | 1541 | 0 | -0.25(-0.02%) |
Feb 17, 2010 | 1578 | 1592 | 1525 | 1541 | 0 | -31.24(-1.99%) |
Feb 16, 2010 | 1563 | 1595 | 1551 | 1573 | 0 | +59.32(+3.92%) |
Feb 12, 2010 | 1513 | 1513 | 1513 | 0 | -8.38(-0.55%) | |
Feb 11, 2010 | 1464 | 1529 | 1448 | 1522 | 0 | +67.21(+4.62%) |
Feb 10, 2010 | 1455 | 1476 | 1414 | 1454 | 0 | -0.37(-0.03%) |
Feb 09, 2010 | 1426 | 1481 | 1415 | 1455 | 0 | +31.71(+2.23%) |
Feb 08, 2010 | 1477 | 1487 | 1382 | 1423 | 0 | -45.44(-3.09%) |
Feb 05, 2010 | 1378 | 1474 | 1337 | 1469 | 0 | +81.46(+5.87%) |
Feb 04, 2010 | 1460 | 1467 | 1379 | 1387 | 0 | -117.33(-7.80%) |
Feb 03, 2010 | 1514 | 1555 | 1493 | 1504 | 0 | -15.48(-1.02%) |
Feb 02, 2010 | 1546 | 1561 | 1502 | 1520 | 0 | +18.77(+1.25%) |
Feb 01, 2010 | 1428 | 1530 | 1423 | 1501 | 0 | +89.14(+6.31%) |
Jan 29, 2010 | 1469 | 1497 | 1402 | 1412 | 0 | -67.08(-4.54%) |
Jan 28, 2010 | 1530 | 1538 | 1439 | 1479 | 0 | -27.53(-1.83%) |
Jan 27, 2010 | 1499 | 1528 | 1458 | 1507 | 0 | +3.15(+0.21%) |
Jan 26, 2010 | 1490 | 1543 | 1468 | 1503 | 0 | -25.06(-1.64%) |
Jan 25, 2010 | 1562 | 1571 | 1507 | 1529 | 0 | -18.08(-1.17%) |
Jan 22, 2010 | 1540 | 1594 | 1502 | 1547 | 0 | -14.88(-0.95%) |
Jan 21, 2010 | 1657 | 1683 | 1558 | 1561 | 0 | -111.93(-6.69%) |
Jan 20, 2010 | 1731 | 1737 | 1642 | 1673 | 0 | -106.61(-5.99%) |
Jan 19, 2010 | 1766 | 1797 | 1754 | 1780 | 0 | +0.50(+0.03%) |
Jan 15, 2010 | 1780 | 1780 | 1780 | 0 | -33.65(-1.86%) | |
Jan 14, 2010 | 1821 | 1832 | 1781 | 1813 | 0 | -4.60(-0.25%) |
Jan 13, 2010 | 1787 | 1824 | 1733 | 1818 | 0 | +50.51(+2.86%) |
Jan 12, 2010 | 1811 | 1832 | 1746 | 1767 | 0 | -72.82(-3.96%) |
Jan 11, 2010 | 1883 | 1894 | 1831 | 1840 | 0 | +10.70(+0.58%) |
Jan 08, 2010 | 1810 | 1839 | 1778 | 1829 | 0 | +34.32(+1.91%) |
Jan 07, 2010 | 1804 | 1818 | 1766 | 1795 | 0 | -5.89(-0.33%) |
Jan 06, 2010 | 1776 | 1826 | 1766 | 1801 | 0 | +56.77(+3.25%) |
Jan 05, 2010 | 1732 | 1769 | 1707 | 1744 | 0 | +28.88(+1.68%) |