Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2651 | 2661 | 2633 | 2648 | 24,159,800 | -7.66(-0.29%) |
Mar 30, 2010 | 2672 | 2678 | 2656 | 2656 | 18,492,800 | -9.28(-0.35%) |
Mar 29, 2010 | 2664 | 2671 | 2657 | 2665 | 14,355,400 | +8.47(+0.32%) |
Mar 27, 2010 | 2664 | 2670 | 2651 | 2657 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2664 | 2670 | 2651 | 2657 | 15,316,400 | -15.17(-0.57%) |
Mar 25, 2010 | 2647 | 2674 | 2640 | 2672 | 22,943,000 | +22.40(+0.85%) |
Mar 24, 2010 | 2654 | 2657 | 2628 | 2650 | 16,297,800 | +0.36(+0.01%) |
Mar 23, 2010 | 2636 | 2656 | 2634 | 2649 | 16,452,000 | +14.89(+0.57%) |
Mar 22, 2010 | 2631 | 2636 | 2608 | 2634 | 20,620,800 | -4.83(-0.18%) |
Mar 20, 2010 | 2656 | 2667 | 2635 | 2639 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2656 | 2667 | 2635 | 2639 | 36,587,400 | -15.57(-0.59%) |
Mar 18, 2010 | 2662 | 2662 | 2646 | 2655 | 18,311,200 | -10.77(-0.40%) |
Mar 17, 2010 | 2639 | 2668 | 2638 | 2666 | 24,958,000 | +34.05(+1.29%) |
Mar 16, 2010 | 2620 | 2641 | 2618 | 2632 | 19,993,600 | +22.77(+0.87%) |
Mar 15, 2010 | 2620 | 2625 | 2605 | 2609 | 15,616,200 | -16.48(-0.63%) |
Mar 14, 2010 | 2615 | 2635 | 2612 | 2625 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2615 | 2635 | 2612 | 2625 | 18,589,400 | +11.76(+0.45%) |
Mar 12, 2010 | 2619 | 2623 | 2602 | 2614 | 21,200,000 | -20.64(-0.78%) |
Mar 11, 2010 | 2615 | 2634 | 2607 | 2634 | 29,203,600 | +27.85(+1.07%) |
Mar 10, 2010 | 2601 | 2611 | 2585 | 2606 | 20,197,200 | +5.48(+0.21%) |
Mar 09, 2010 | 2619 | 2621 | 2598 | 2601 | 21,038,400 | +130.28(+5.27%) |
Mar 08, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Mar 07, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -140.48(-5.38%) |
Mar 06, 2010 | 2588 | 2611 | 2583 | 2611 | 27,504,200 | +28.07(+1.09%) |
Mar 05, 2010 | 2565 | 2590 | 2559 | 2583 | 29,251,800 | -9.60(-0.37%) |
Mar 04, 2010 | 2553 | 2593 | 2552 | 2593 | 23,237,200 | +33.79(+1.32%) |
Mar 03, 2010 | 2542 | 2559 | 2537 | 2559 | 18,232,800 | +15.36(+0.60%) |
Mar 02, 2010 | 2533 | 2543 | 2519 | 2543 | 18,392,000 | +72.86(+2.95%) |
Mar 01, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -44.32(-1.76%) |
Feb 27, 2010 | 2505 | 2515 | 2484 | 2515 | 22,651,600 | +34.22(+1.38%) |
Feb 26, 2010 | 2512 | 2512 | 2474 | 2481 | 24,082,400 | -34.29(-1.36%) |
Feb 25, 2010 | 2507 | 2517 | 2492 | 2515 | 17,214,000 | +12.05(+0.48%) |
Feb 24, 2010 | 2527 | 2536 | 2495 | 2503 | 20,212,800 | -18.21(-0.72%) |
Feb 23, 2010 | 2526 | 2530 | 2512 | 2521 | 18,699,200 | +50.55(+2.05%) |
Feb 22, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Feb 21, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -57.18(-2.26%) |
Feb 20, 2010 | 2500 | 2528 | 2499 | 2528 | 19,430,800 | +9.32(+0.37%) |
Feb 19, 2010 | 2513 | 2518 | 2498 | 2518 | 19,981,200 | +5.57(+0.22%) |
Feb 18, 2010 | 2489 | 2519 | 2484 | 2513 | 26,006,200 | +37.36(+1.51%) |
Feb 17, 2010 | 2467 | 2482 | 2448 | 2475 | 17,659,000 | +25.69(+1.05%) |
Feb 16, 2010 | 2462 | 2476 | 2446 | 2450 | 11,971,600 | -20.76(-0.84%) |
Feb 15, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +9.08(+0.37%) |
Feb 13, 2010 | 2475 | 2484 | 2446 | 2461 | 26,916,200 | +7.68(+0.31%) |
Feb 12, 2010 | 2450 | 2475 | 2430 | 2454 | 32,750,400 | +13.00(+0.53%) |
Feb 11, 2010 | 2438 | 2465 | 2429 | 2441 | 38,408,600 | +27.61(+1.14%) |
Feb 10, 2010 | 2400 | 2422 | 2393 | 2413 | 31,929,400 | +11.03(+0.46%) |
Feb 09, 2010 | 2398 | 2426 | 2376 | 2402 | 31,897,800 | -68.40(-2.77%) |
Feb 08, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +78.03(+3.26%) |
Feb 06, 2010 | 2428 | 2429 | 2377 | 2393 | 49,153,000 | -62.38(-2.54%) |
Feb 05, 2010 | 2529 | 2538 | 2451 | 2455 | 33,001,000 | -74.76(-2.96%) |
Feb 04, 2010 | 2547 | 2561 | 2525 | 2530 | 22,238,600 | -17.45(-0.69%) |
Feb 03, 2010 | 2537 | 2548 | 2520 | 2547 | 20,690,200 | +9.40(+0.37%) |
Feb 02, 2010 | 2497 | 2541 | 2494 | 2538 | 23,088,200 | +67.16(+2.72%) |
Feb 01, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -34.65(-1.38%) |
Jan 30, 2010 | 2497 | 2516 | 2478 | 2505 | 25,686,400 | +18.69(+0.75%) |
Jan 29, 2010 | 2524 | 2537 | 2487 | 2487 | 24,051,800 | -7.16(-0.29%) |
Jan 28, 2010 | 2484 | 2513 | 2467 | 2494 | 27,235,200 | -2.78(-0.11%) |
Jan 27, 2010 | 2464 | 2497 | 2459 | 2496 | 25,684,400 | +21.31(+0.86%) |
Jan 26, 2010 | 2455 | 2506 | 2454 | 2475 | 27,536,000 | +0.00(+0.00%) |
Jan 25, 2010 | 2455 | 2506 | 2454 | 2475 | 0 | -0.67(-0.03%) |
Jan 24, 2010 | 2471 | 2491 | 2464 | 2476 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 2471 | 2491 | 2464 | 2476 | 30,284,600 | -8.45(-0.34%) |
Jan 22, 2010 | 2523 | 2546 | 2484 | 2484 | 19,701,800 | -32.42(-1.29%) |
Jan 21, 2010 | 2541 | 2552 | 2513 | 2517 | 32,299,400 | -30.68(-1.20%) |
Jan 20, 2010 | 2546 | 2557 | 2522 | 2547 | 20,427,800 | -5.35(-0.21%) |
Jan 19, 2010 | 2543 | 2555 | 2539 | 2553 | 19,677,600 | +0.00(+0.00%) |
Jan 18, 2010 | 2543 | 2555 | 2539 | 2553 | 0 | +82.16(+3.33%) |
Jan 17, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -65.90(-2.60%) |
Jan 16, 2010 | 2578 | 2592 | 2529 | 2536 | 27,872,000 | -34.92(-1.36%) |
Jan 15, 2010 | 2582 | 2584 | 2565 | 2571 | 24,383,600 | -3.74(-0.15%) |
Jan 14, 2010 | 2560 | 2587 | 2558 | 2575 | 24,736,000 | +10.06(+0.39%) |
Jan 13, 2010 | 2589 | 2595 | 2562 | 2565 | 21,481,800 | -20.81(-0.80%) |
Jan 12, 2010 | 2605 | 2610 | 2586 | 2586 | 22,381,200 | +115.31(+4.67%) |
Jan 11, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -121.09(-4.67%) |
Jan 09, 2010 | 2598 | 2606 | 2581 | 2592 | 23,923,200 | +0.96(+0.04%) |
Jan 08, 2010 | 2592 | 2600 | 2580 | 2591 | 28,732,400 | -5.75(-0.22%) |
Jan 07, 2010 | 2590 | 2601 | 2578 | 2596 | 18,656,800 | +8.66(+0.33%) |
Jan 06, 2010 | 2567 | 2595 | 2553 | 2588 | 25,737,000 | +23.80(+0.93%) |
Jan 05, 2010 | 2522 | 2564 | 2522 | 2564 | 19,760,000 | +93.42(+3.78%) |
Jan 04, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 03, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 2500 | 2506 | 2468 | 2471 | 0 | -41.07(-1.64%) |