Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2644 | 2683 | 2644 | 2650 | 5,534,200 | +6.42(+0.24%) |
Apr 29, 2010 | 2631 | 2651 | 2623 | 2644 | 6,146,400 | +13.09(+0.50%) |
Apr 28, 2010 | 2701 | 2701 | 2576 | 2631 | 10,826,200 | -70.17(-2.60%) |
Apr 27, 2010 | 2758 | 2763 | 2701 | 2701 | 4,802,200 | -57.16(-2.07%) |
Apr 26, 2010 | 2731 | 2771 | 2731 | 2758 | 4,405,600 | +27.11(+0.99%) |
Apr 24, 2010 | 2701 | 2738 | 2701 | 2731 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2701 | 2738 | 2701 | 2731 | 4,591,000 | +29.93(+1.11%) |
Apr 22, 2010 | 2745 | 2763 | 2701 | 2701 | 5,051,400 | -43.72(-1.59%) |
Apr 21, 2010 | 2751 | 2769 | 2736 | 2745 | 4,579,400 | -6.57(-0.24%) |
Apr 20, 2010 | 2726 | 2768 | 2725 | 2751 | 5,559,000 | +25.83(+0.95%) |
Apr 19, 2010 | 2733 | 2735 | 2672 | 2726 | 0 | -7.52(-0.28%) |
Apr 17, 2010 | 2789 | 2789 | 2722 | 2733 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 2789 | 2789 | 2721 | 2733 | 5,596,800 | -57.46(-2.06%) |
Apr 15, 2010 | 2796 | 2801 | 2773 | 2791 | 6,079,000 | -4.78(-0.17%) |
Apr 14, 2010 | 2753 | 2796 | 2748 | 2795 | 6,236,800 | +42.41(+1.54%) |
Apr 13, 2010 | 2786 | 2787 | 2740 | 2753 | 5,889,600 | -33.51(-1.20%) |
Apr 12, 2010 | 2766 | 2786 | 2758 | 2786 | 5,920,800 | +20.58(+0.74%) |
Apr 10, 2010 | 2722 | 2767 | 2719 | 2766 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 2722 | 2767 | 2719 | 2766 | 5,313,000 | +44.70(+1.64%) |
Apr 08, 2010 | 2735 | 2735 | 2683 | 2721 | 5,991,400 | -13.59(-0.50%) |
Apr 07, 2010 | 2709 | 2735 | 2692 | 2735 | 6,896,200 | +26.34(+0.97%) |
Apr 06, 2010 | 2658 | 2709 | 2658 | 2708 | 6,080,600 | +50.09(+1.88%) |
Apr 05, 2010 | 2634 | 2659 | 2634 | 2658 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 2634 | 2659 | 2634 | 2658 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 2634 | 2659 | 2634 | 2658 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 2634 | 2659 | 2634 | 2658 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2634 | 2659 | 2634 | 2658 | 3,271,800 | +24.30(+0.92%) |
Mar 31, 2010 | 2636 | 2639 | 2616 | 2634 | 5,705,000 | -2.27(-0.09%) |
Mar 30, 2010 | 2650 | 2658 | 2625 | 2636 | 5,905,400 | -13.78(-0.52%) |
Mar 29, 2010 | 2627 | 2660 | 2627 | 2650 | 5,180,400 | +19.73(+0.75%) |
Mar 27, 2010 | 2629 | 2632 | 2609 | 2630 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 2629 | 2632 | 2609 | 2630 | 4,947,200 | +1.46(+0.06%) |
Mar 25, 2010 | 2585 | 2629 | 2574 | 2629 | 5,294,000 | +44.11(+1.71%) |
Mar 24, 2010 | 2587 | 2604 | 2565 | 2585 | 4,099,800 | -0.76(-0.03%) |
Mar 23, 2010 | 2561 | 2587 | 2561 | 2586 | 3,841,000 | +24.45(+0.95%) |
Mar 22, 2010 | 2578 | 2582 | 2536 | 2561 | 4,114,600 | -16.94(-0.66%) |
Mar 20, 2010 | 2584 | 2596 | 2568 | 2578 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 2584 | 2596 | 2568 | 2578 | 16,855,600 | -5.63(-0.22%) |
Mar 18, 2010 | 2610 | 2610 | 2578 | 2584 | 4,927,800 | -25.86(-0.99%) |
Mar 17, 2010 | 2581 | 2620 | 2581 | 2609 | 6,050,600 | +28.52(+1.11%) |
Mar 16, 2010 | 2547 | 2582 | 2547 | 2581 | 5,045,400 | +34.22(+1.34%) |
Mar 15, 2010 | 2539 | 2565 | 2534 | 2547 | 5,142,400 | +8.36(+0.33%) |
Mar 14, 2010 | 2518 | 2557 | 2518 | 2538 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 2518 | 2557 | 2518 | 2538 | 5,401,800 | +20.07(+0.80%) |
Mar 12, 2010 | 2517 | 2519 | 2500 | 2518 | 4,515,800 | +0.95(+0.04%) |
Mar 11, 2010 | 2486 | 2517 | 2479 | 2517 | 4,659,600 | +31.13(+1.25%) |
Mar 10, 2010 | 2492 | 2496 | 2475 | 2486 | 4,386,200 | -6.01(-0.24%) |
Mar 09, 2010 | 2456 | 2492 | 2456 | 2492 | 5,243,400 | +0.00(+0.00%) |
Mar 08, 2010 | 2456 | 2492 | 2456 | 2492 | 0 | +36.47(+1.49%) |
Mar 07, 2010 | 2410 | 2459 | 2410 | 2456 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 2410 | 2459 | 2410 | 2456 | 5,526,400 | +46.24(+1.92%) |
Mar 05, 2010 | 2457 | 2458 | 2410 | 2410 | 7,092,200 | -47.44(-1.93%) |
Mar 04, 2010 | 2471 | 2472 | 2444 | 2457 | 7,321,400 | -13.93(-0.56%) |
Mar 03, 2010 | 2454 | 2471 | 2437 | 2471 | 5,201,400 | +17.30(+0.71%) |
Mar 02, 2010 | 2439 | 2470 | 2432 | 2454 | 5,103,000 | +0.00(+0.00%) |
Mar 01, 2010 | 2439 | 2470 | 2432 | 2454 | 0 | +14.66(+0.60%) |
Feb 28, 2010 | 2440 | 2472 | 2400 | 2439 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 2440 | 2472 | 2400 | 2439 | 8,322,200 | -1.63(-0.07%) |
Feb 26, 2010 | 2498 | 2498 | 2425 | 2441 | 5,830,800 | -57.61(-2.31%) |
Feb 25, 2010 | 2502 | 2520 | 2484 | 2498 | 5,624,400 | -3.66(-0.15%) |
Feb 24, 2010 | 2568 | 2574 | 2495 | 2502 | 6,867,200 | -65.58(-2.55%) |
Feb 23, 2010 | 2573 | 2588 | 2557 | 2567 | 3,367,400 | +0.00(+0.00%) |
Feb 22, 2010 | 2573 | 2588 | 2557 | 2567 | 0 | -5.76(-0.22%) |
Feb 21, 2010 | 2562 | 2574 | 2515 | 2573 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 2562 | 2574 | 2515 | 2573 | 3,727,600 | +11.19(+0.44%) |
Feb 19, 2010 | 2537 | 2562 | 2528 | 2562 | 3,784,400 | +26.02(+1.03%) |
Feb 18, 2010 | 2509 | 2543 | 2509 | 2536 | 4,411,400 | +27.05(+1.08%) |
Feb 17, 2010 | 2462 | 2509 | 2462 | 2509 | 3,971,800 | +46.73(+1.90%) |
Feb 16, 2010 | 2450 | 2467 | 2446 | 2462 | 2,354,000 | +0.00(+0.00%) |
Feb 15, 2010 | 2450 | 2467 | 2446 | 2462 | 0 | +12.63(+0.52%) |
Feb 13, 2010 | 2469 | 2484 | 2437 | 2450 | 4,037,600 | -19.84(-0.80%) |
Feb 12, 2010 | 2452 | 2486 | 2441 | 2469 | 5,480,800 | +17.70(+0.72%) |
Feb 11, 2010 | 2414 | 2479 | 2414 | 2452 | 5,944,600 | +37.22(+1.54%) |
Feb 10, 2010 | 2408 | 2433 | 2400 | 2414 | 6,169,000 | +6.90(+0.29%) |
Feb 09, 2010 | 2392 | 2439 | 2363 | 2408 | 6,878,000 | +0.00(+0.00%) |
Feb 08, 2010 | 2392 | 2439 | 2363 | 2408 | 0 | +14.90(+0.62%) |
Feb 06, 2010 | 2475 | 2477 | 2391 | 2393 | 9,763,800 | -82.16(-3.32%) |
Feb 05, 2010 | 2539 | 2552 | 2460 | 2475 | 6,984,600 | -63.31(-2.49%) |
Feb 04, 2010 | 2563 | 2577 | 2537 | 2538 | 5,413,400 | -25.01(-0.98%) |
Feb 03, 2010 | 2541 | 2566 | 2536 | 2563 | 5,070,400 | +21.92(+0.86%) |
Feb 02, 2010 | 2494 | 2550 | 2493 | 2541 | 4,494,200 | +0.00(+0.00%) |