Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1539 | 1544 | 1468 | 1470 | 0 | -65.95(-4.29%) |
Apr 29, 2010 | 1520 | 1547 | 1495 | 1536 | 0 | +28.06(+1.86%) |
Apr 28, 2010 | 1570 | 1580 | 1502 | 1508 | 0 | -50.26(-3.23%) |
Apr 27, 2010 | 1586 | 1601 | 1552 | 1558 | 0 | -32.60(-2.05%) |
Apr 26, 2010 | 1607 | 1629 | 1586 | 1591 | 0 | -17.40(-1.08%) |
Apr 23, 2010 | 1562 | 1616 | 1562 | 1608 | 0 | +39.46(+2.52%) |
Apr 22, 2010 | 1524 | 1572 | 1520 | 1569 | 0 | +28.69(+1.86%) |
Apr 21, 2010 | 1528 | 1547 | 1515 | 1540 | 0 | +16.06(+1.05%) |
Apr 20, 2010 | 1518 | 1540 | 1505 | 1524 | 0 | +13.36(+0.88%) |
Apr 19, 2010 | 1543 | 1558 | 1484 | 1511 | 0 | -38.83(-2.51%) |
Apr 16, 2010 | 1556 | 1571 | 1537 | 1550 | 0 | -9.60(-0.62%) |
Apr 15, 2010 | 1549 | 1570 | 1539 | 1559 | 0 | +7.65(+0.49%) |
Apr 14, 2010 | 1546 | 1561 | 1537 | 1551 | 0 | +10.97(+0.71%) |
Apr 13, 2010 | 1498 | 1549 | 1489 | 1540 | 0 | +40.65(+2.71%) |
Apr 12, 2010 | 1490 | 1507 | 1488 | 1500 | 0 | +7.85(+0.53%) |
Apr 09, 2010 | 1490 | 1502 | 1465 | 1492 | 0 | +6.00(+0.40%) |
Apr 08, 2010 | 1487 | 1501 | 1468 | 1486 | 0 | -5.70(-0.38%) |
Apr 07, 2010 | 1506 | 1516 | 1474 | 1492 | 0 | -16.21(-1.07%) |
Apr 06, 2010 | 1487 | 1511 | 1478 | 1508 | 0 | +10.78(+0.72%) |
Apr 05, 2010 | 1466 | 1512 | 1459 | 1497 | 0 | +36.57(+2.50%) |
Apr 01, 2010 | 1461 | 1461 | 1461 | 0 | +31.12(+2.18%) | |
Mar 31, 2010 | 1442 | 1457 | 1427 | 1429 | 0 | -14.47(-1.00%) |
Mar 30, 2010 | 1448 | 1467 | 1430 | 1444 | 0 | -5.59(-0.39%) |
Mar 29, 2010 | 1447 | 1460 | 1431 | 1450 | 0 | +5.28(+0.37%) |
Mar 26, 2010 | 1436 | 1461 | 1430 | 1444 | 0 | +17.21(+1.21%) |
Mar 25, 2010 | 1453 | 1466 | 1424 | 1427 | 0 | -14.17(-0.98%) |
Mar 24, 2010 | 1470 | 1492 | 1428 | 1441 | 0 | -36.24(-2.45%) |
Mar 23, 2010 | 1453 | 1483 | 1445 | 1477 | 0 | +16.43(+1.12%) |
Mar 22, 2010 | 1420 | 1473 | 1409 | 1461 | 0 | +22.15(+1.54%) |
Mar 19, 2010 | 1485 | 1498 | 1436 | 1439 | 0 | -38.98(-2.64%) |
Mar 18, 2010 | 1468 | 1497 | 1465 | 1478 | 0 | +1.37(+0.09%) |
Mar 17, 2010 | 1479 | 1504 | 1465 | 1476 | 0 | -87.80(-5.61%) |
Mar 16, 2010 | 1564 | 1585 | 1543 | 1564 | 0 | -12.85(-0.81%) |
Mar 15, 2010 | 1564 | 1587 | 1547 | 1577 | 0 | -6.44(-0.41%) |
Mar 12, 2010 | 1607 | 1617 | 1572 | 1584 | 0 | -21.66(-1.35%) |
Mar 11, 2010 | 1593 | 1613 | 1577 | 1605 | 0 | +2.19(+0.14%) |
Mar 10, 2010 | 1606 | 1631 | 1580 | 1603 | 0 | +1.33(+0.08%) |
Mar 09, 2010 | 1585 | 1618 | 1567 | 1602 | 0 | +14.20(+0.89%) |
Mar 08, 2010 | 1587 | 1592 | 1571 | 1587 | 0 | +8.10(+0.51%) |
Mar 05, 2010 | 1546 | 1587 | 1535 | 1579 | 0 | +47.15(+3.08%) |
Mar 04, 2010 | 1536 | 1549 | 1514 | 1532 | 0 | -2.52(-0.16%) |
Mar 03, 2010 | 1547 | 1556 | 1524 | 1535 | 0 | -2.31(-0.15%) |
Mar 02, 2010 | 1521 | 1555 | 1512 | 1537 | 0 | +17.80(+1.17%) |
Mar 01, 2010 | 1495 | 1523 | 1479 | 1519 | 0 | +37.08(+2.50%) |
Feb 26, 2010 | 1485 | 1502 | 1469 | 1482 | 0 | -0.91(-0.06%) |
Feb 25, 2010 | 1449 | 1486 | 1436 | 1483 | 0 | +7.86(+0.53%) |
Feb 24, 2010 | 1475 | 1494 | 1468 | 1475 | 0 | +4.72(+0.32%) |
Feb 23, 2010 | 1475 | 1488 | 1449 | 1471 | 0 | -12.04(-0.81%) |
Feb 22, 2010 | 1488 | 1506 | 1456 | 1483 | 0 | +0.79(+0.05%) |
Feb 19, 2010 | 1473 | 1495 | 1467 | 1482 | 0 | -0.64(-0.04%) |
Feb 18, 2010 | 1471 | 1494 | 1451 | 1482 | 0 | -2.76(-0.19%) |
Feb 17, 2010 | 1486 | 1497 | 1452 | 1485 | 0 | +10.14(+0.69%) |
Feb 16, 2010 | 1462 | 1492 | 1414 | 1475 | 0 | +82.35(+5.91%) |
Feb 12, 2010 | 0.3638 | 1393 | 1393 | 1393 | 0 | +22.66(+1.65%) |
Feb 11, 2010 | 1332 | 1380 | 1317 | 1370 | 0 | +31.16(+2.33%) |
Feb 10, 2010 | 1339 | 1351 | 1324 | 1339 | 0 | -4.87(-0.36%) |
Feb 09, 2010 | 1335 | 1352 | 1314 | 1344 | 0 | +27.07(+2.06%) |
Feb 08, 2010 | 1300 | 1331 | 1286 | 1317 | 0 | +14.33(+1.10%) |
Feb 05, 2010 | 1310 | 1317 | 1265 | 1302 | 0 | -6.92(-0.53%) |
Feb 04, 2010 | 1358 | 1364 | 1302 | 1309 | 0 | -58.38(-4.27%) |
Feb 03, 2010 | 1368 | 1385 | 1351 | 1368 | 0 | -6.35(-0.46%) |
Feb 02, 2010 | 1348 | 1384 | 1334 | 1374 | 0 | +25.19(+1.87%) |