Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 67975 | 67975 | 67243 | 67530 | 2,120,200 | -448.00(-0.66%) |
Apr 29, 2010 | 66661 | 68012 | 66661 | 67978 | 1,609,400 | +1322.00(+1.98%) |
Apr 28, 2010 | 66513 | 67253 | 65914 | 66656 | 1,855,600 | +145.00(+0.22%) |
Apr 27, 2010 | 68868 | 68868 | 66499 | 66511 | 2,062,200 | -2361.00(-3.43%) |
Apr 26, 2010 | 69509 | 69810 | 68813 | 68872 | 1,179,400 | -637.50(-0.92%) |
Apr 24, 2010 | 69388 | 69709 | 68832 | 69510 | 0 | +0.50(+0.00%) |
Apr 23, 2010 | 69388 | 69709 | 68832 | 69509 | 1,366,800 | +123.00(+0.18%) |
Apr 22, 2010 | 69313 | 69528 | 68081 | 69386 | 1,787,200 | +67.60(+0.10%) |
Apr 21, 2010 | 69101 | 69702 | 69101 | 69318 | 0 | +0.40(+0.00%) |
Apr 20, 2010 | 69101 | 69702 | 69101 | 69318 | 1,750,200 | +220.00(+0.32%) |
Apr 19, 2010 | 69418 | 69431 | 68378 | 69098 | 1,722,000 | -323.40(-0.47%) |
Apr 17, 2010 | 70522 | 70522 | 69013 | 69421 | 0 | +0.40(+0.00%) |
Apr 16, 2010 | 70522 | 70522 | 69013 | 69421 | 2,043,800 | -1103.00(-1.56%) |
Apr 15, 2010 | 71036 | 71066 | 70429 | 70524 | 2,264,600 | -511.00(-0.72%) |
Apr 14, 2010 | 70794 | 71207 | 70628 | 71035 | 1,758,800 | +243.00(+0.34%) |
Apr 13, 2010 | 70618 | 71053 | 70169 | 70792 | 1,634,200 | +178.00(+0.25%) |
Apr 12, 2010 | 71414 | 71607 | 70505 | 70614 | 1,471,600 | -803.30(-1.12%) |
Apr 10, 2010 | 71783 | 71989 | 71307 | 71417 | 0 | +0.30(+0.00%) |
Apr 09, 2010 | 71783 | 71989 | 71307 | 71417 | 1,680,000 | -368.00(-0.51%) |
Apr 08, 2010 | 70793 | 71805 | 70462 | 71785 | 1,701,800 | +992.00(+1.40%) |
Apr 07, 2010 | 71092 | 71257 | 70531 | 70793 | 1,720,400 | -303.00(-0.43%) |
Apr 06, 2010 | 71290 | 71711 | 70823 | 71096 | 1,697,000 | -194.00(-0.27%) |
Apr 05, 2010 | 71148 | 71645 | 71148 | 71290 | 1,316,000 | +153.70(+0.22%) |
Apr 04, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 70374 | 71401 | 70373 | 71136 | 0 | +0.30(+0.00%) |
Apr 01, 2010 | 70375 | 71401 | 70373 | 71136 | 1,552,800 | +764.00(+1.09%) |
Mar 31, 2010 | 69960 | 70392 | 69573 | 70372 | 1,676,800 | +412.00(+0.59%) |
Mar 30, 2010 | 69942 | 70451 | 69750 | 69960 | 1,490,000 | +21.00(+0.03%) |
Mar 29, 2010 | 68681 | 69943 | 68681 | 69939 | 1,528,000 | +1256.30(+1.83%) |
Mar 27, 2010 | 68442 | 68910 | 68024 | 68683 | 0 | -0.30(-0.00%) |
Mar 26, 2010 | 68442 | 68910 | 68024 | 68683 | 1,771,400 | +241.00(+0.35%) |
Mar 25, 2010 | 68916 | 69572 | 68377 | 68442 | 1,478,400 | -471.00(-0.68%) |
Mar 24, 2010 | 69382 | 69677 | 68744 | 68913 | 1,597,400 | -474.00(-0.68%) |
Mar 23, 2010 | 69049 | 69613 | 68913 | 69387 | 1,606,600 | +345.00(+0.50%) |
Mar 22, 2010 | 68814 | 69121 | 67899 | 69042 | 1,395,200 | +213.00(+0.31%) |
Mar 20, 2010 | 69701 | 69998 | 68773 | 68829 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 69701 | 69998 | 68773 | 68829 | 1,957,400 | -868.00(-1.25%) |
Mar 18, 2010 | 69726 | 70128 | 68972 | 69697 | 1,656,200 | -26.00(-0.04%) |
Mar 17, 2010 | 69945 | 70424 | 69376 | 69723 | 1,372,000 | -219.00(-0.31%) |
Mar 16, 2010 | 69023 | 69949 | 69022 | 69942 | 1,302,400 | +918.00(+1.33%) |
Mar 15, 2010 | 69340 | 69384 | 68623 | 69024 | 1,453,000 | -317.40(-0.46%) |
Mar 14, 2010 | 69901 | 70486 | 69341 | 69341 | 0 | +0.40(+0.00%) |
Mar 13, 2010 | 69901 | 70486 | 69341 | 69341 | 1,569,000 | -544.00(-0.78%) |
Mar 12, 2010 | 69981 | 70183 | 69411 | 69885 | 1,627,200 | -94.00(-0.13%) |
Mar 11, 2010 | 69578 | 70476 | 69578 | 69979 | 1,909,200 | +403.00(+0.58%) |
Mar 10, 2010 | 68573 | 70144 | 68255 | 69576 | 2,464,200 | +1001.00(+1.46%) |
Mar 09, 2010 | 68851 | 69070 | 68318 | 68575 | 1,428,200 | -0.50(-0.00%) |
Mar 08, 2010 | 68851 | 69070 | 68318 | 68576 | 0 | -271.00(-0.39%) |
Mar 07, 2010 | 67823 | 68930 | 67823 | 68846 | 0 | -0.50(-0.00%) |
Mar 06, 2010 | 67823 | 68930 | 67823 | 68847 | 1,950,600 | +1032.00(+1.52%) |
Mar 05, 2010 | 67643 | 68198 | 66924 | 67815 | 1,398,600 | +174.00(+0.26%) |
Mar 04, 2010 | 67780 | 68813 | 67482 | 67641 | 2,113,800 | -138.00(-0.20%) |
Mar 03, 2010 | 67228 | 68250 | 67228 | 67779 | 1,708,600 | +551.00(+0.82%) |
Mar 02, 2010 | 66511 | 67397 | 66511 | 67228 | 1,363,000 | +0.10(+0.00%) |
Mar 01, 2010 | 66511 | 67397 | 66511 | 67228 | 0 | +724.60(+1.09%) |
Feb 28, 2010 | 66118 | 66510 | 65608 | 66503 | 0 | +0.30(+0.00%) |
Feb 27, 2010 | 66118 | 66510 | 65607 | 66503 | 1,731,400 | +382.00(+0.58%) |
Feb 26, 2010 | 65765 | 66325 | 64429 | 66121 | 1,792,200 | +326.00(+0.50%) |
Feb 25, 2010 | 66110 | 66514 | 65534 | 65795 | 1,573,000 | -313.00(-0.47%) |
Feb 24, 2010 | 67179 | 67179 | 65660 | 66108 | 1,644,800 | -1076.00(-1.60%) |
Feb 23, 2010 | 67598 | 68120 | 67035 | 67184 | 1,401,600 | -0.20(-0.00%) |
Feb 22, 2010 | 67598 | 68120 | 67035 | 67184 | 0 | -413.20(-0.61%) |
Feb 21, 2010 | 67810 | 67935 | 67210 | 67597 | 0 | +0.40(+0.00%) |
Feb 20, 2010 | 67811 | 67935 | 67210 | 67597 | 1,248,000 | -239.00(-0.35%) |
Feb 19, 2010 | 67285 | 67836 | 66550 | 67836 | 1,286,600 | +551.00(+0.82%) |
Feb 18, 2010 | 65863 | 67542 | 65863 | 67285 | 0 | +0.40(+0.00%) |
Feb 17, 2010 | 65864 | 67542 | 65864 | 67285 | 0 | +1429.60(+2.17%) |
Feb 16, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 66129 | 66133 | 65123 | 65855 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 66129 | 66133 | 65123 | 65855 | 873,200 | -274.00(-0.41%) |
Feb 12, 2010 | 65050 | 66145 | 64344 | 66129 | 1,259,000 | +1078.00(+1.66%) |
Feb 11, 2010 | 64721 | 65170 | 64320 | 65051 | 891,000 | +333.00(+0.51%) |
Feb 10, 2010 | 63164 | 65526 | 63164 | 64718 | 1,357,400 | +1565.00(+2.48%) |
Feb 09, 2010 | 62760 | 63923 | 62728 | 63153 | 1,875,600 | -0.10(-0.00%) |
Feb 08, 2010 | 62760 | 63923 | 62728 | 63153 | 0 | +390.10(+0.62%) |
Feb 06, 2010 | 63934 | 64001 | 61341 | 62763 | 3,053,000 | -1171.00(-1.83%) |
Feb 05, 2010 | 67100 | 67100 | 63750 | 63934 | 2,262,400 | -3175.00(-4.73%) |
Feb 04, 2010 | 67163 | 67347 | 66774 | 67109 | 1,765,000 | -54.00(-0.08%) |
Feb 03, 2010 | 66589 | 67321 | 66539 | 67163 | 1,587,800 | +591.00(+0.89%) |
Feb 02, 2010 | 65402 | 66763 | 65362 | 66572 | 1,494,400 | +0.30(+0.00%) |