Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1189 | 1198 | 1180 | 1183 | 0 | -4.53(-0.38%) |
Apr 29, 2010 | 1184 | 1196 | 1181 | 1187 | 0 | +5.83(+0.49%) |
Apr 28, 2010 | 1188 | 1193 | 1178 | 1181 | 0 | -7.72(-0.65%) |
Apr 27, 2010 | 1189 | 1203 | 1180 | 1189 | 0 | -7.51(-0.63%) |
Apr 26, 2010 | 1205 | 1210 | 1194 | 1197 | 0 | -8.33(-0.69%) |
Apr 23, 2010 | 1201 | 1207 | 1190 | 1205 | 0 | +3.32(+0.28%) |
Apr 22, 2010 | 1193 | 1205 | 1189 | 1202 | 0 | +5.20(+0.43%) |
Apr 21, 2010 | 1193 | 1201 | 1187 | 1196 | 0 | +2.37(+0.20%) |
Apr 20, 2010 | 1194 | 1201 | 1190 | 1194 | 0 | +2.89(+0.24%) |
Apr 19, 2010 | 1185 | 1195 | 1179 | 1191 | 0 | +4.44(+0.37%) |
Apr 16, 2010 | 1187 | 1197 | 1180 | 1187 | 0 | -2.29(-0.19%) |
Apr 15, 2010 | 1190 | 1194 | 1184 | 1189 | 0 | -9.41(-0.79%) |
Apr 14, 2010 | 1197 | 1203 | 1189 | 1198 | 0 | -0.20(-0.02%) |
Apr 13, 2010 | 1199 | 1208 | 1194 | 1199 | 0 | -3.00(-0.25%) |
Apr 12, 2010 | 1203 | 1206 | 1193 | 1202 | 0 | -1.86(-0.15%) |
Apr 09, 2010 | 1209 | 1211 | 1192 | 1203 | 0 | -4.22(-0.35%) |
Apr 08, 2010 | 1204 | 1217 | 1198 | 1208 | 0 | +5.22(+0.43%) |
Apr 07, 2010 | 1205 | 1215 | 1198 | 1202 | 0 | -3.01(-0.25%) |
Apr 06, 2010 | 1201 | 1207 | 1197 | 1205 | 0 | +3.06(+0.25%) |
Apr 05, 2010 | 1202 | 1207 | 1192 | 1202 | 0 | +4.32(+0.36%) |
Apr 01, 2010 | 1198 | 1198 | 1198 | 0 | +1.31(+0.11%) | |
Mar 31, 2010 | 1204 | 1207 | 1194 | 1197 | 0 | -10.20(-0.85%) |
Mar 30, 2010 | 1206 | 1212 | 1201 | 1207 | 0 | +2.09(+0.17%) |
Mar 29, 2010 | 1203 | 1209 | 1199 | 1205 | 0 | +2.13(+0.18%) |
Mar 26, 2010 | 1201 | 1211 | 1198 | 1203 | 0 | +2.63(+0.22%) |
Mar 25, 2010 | 1202 | 1209 | 1199 | 1200 | 0 | +0.79(+0.07%) |
Mar 24, 2010 | 1204 | 1209 | 1196 | 1199 | 0 | -8.28(-0.69%) |
Mar 23, 2010 | 1203 | 1210 | 1199 | 1208 | 0 | +7.26(+0.60%) |
Mar 22, 2010 | 1193 | 1211 | 1189 | 1200 | 0 | +5.57(+0.47%) |
Mar 19, 2010 | 1207 | 1212 | 1190 | 1195 | 0 | -10.07(-0.84%) |
Mar 18, 2010 | 1204 | 1207 | 1196 | 1205 | 0 | -0.16(-0.01%) |
Mar 17, 2010 | 1207 | 1211 | 1199 | 1205 | 0 | -0.23(-0.02%) |
Mar 16, 2010 | 1203 | 1211 | 1197 | 1205 | 0 | +9.40(+0.79%) |
Mar 15, 2010 | 1193 | 1198 | 1191 | 1196 | 0 | +25.56(+2.18%) |
Mar 12, 2010 | 1174 | 1177 | 1165 | 1170 | 0 | +0.36(+0.03%) |
Mar 11, 2010 | 1164 | 1171 | 1160 | 1170 | 0 | +5.63(+0.48%) |
Mar 10, 2010 | 1165 | 1174 | 1161 | 1164 | 0 | -7.81(-0.67%) |
Mar 09, 2010 | 1174 | 1182 | 1168 | 1172 | 0 | -4.47(-0.38%) |
Mar 08, 2010 | 1174 | 1180 | 1171 | 1177 | 0 | +0.39(+0.03%) |
Mar 05, 2010 | 1173 | 1178 | 1163 | 1176 | 0 | +4.87(+0.42%) |
Mar 04, 2010 | 1161 | 1176 | 1163 | 1171 | 0 | +10.78(+0.93%) |
Mar 03, 2010 | 1155 | 1165 | 1150 | 1160 | 0 | -0.67(-0.06%) |
Mar 02, 2010 | 1168 | 1170 | 1157 | 1161 | 0 | -6.78(-0.58%) |
Mar 01, 2010 | 1168 | 1173 | 1158 | 1168 | 0 | +1.01(+0.09%) |
Feb 26, 2010 | 1168 | 1172 | 1156 | 1167 | 0 | +0.08(+0.01%) |
Feb 25, 2010 | 1153 | 1170 | 1147 | 1167 | 0 | +4.66(+0.40%) |
Feb 24, 2010 | 1155 | 1164 | 1150 | 1162 | 0 | +10.97(+0.95%) |
Feb 23, 2010 | 1153 | 1161 | 1144 | 1151 | 0 | -5.39(-0.47%) |
Feb 22, 2010 | 1154 | 1161 | 1148 | 1157 | 0 | +3.94(+0.34%) |
Feb 19, 2010 | 1147 | 1156 | 1144 | 1153 | 0 | +0.86(+0.07%) |
Feb 18, 2010 | 1160 | 1153 | 1140 | 1152 | 0 | -8.89(-0.77%) |
Feb 17, 2010 | 1153 | 1165 | 1152 | 1161 | 0 | +10.57(+0.92%) |
Feb 16, 2010 | 1140 | 1154 | 1134 | 1150 | 0 | +18.18(+1.61%) |
Feb 12, 2010 | 1132 | 1132 | 1132 | 0 | -4.68(-0.41%) | |
Feb 11, 2010 | 1134 | 1144 | 1129 | 1137 | 0 | -0.35(-0.03%) |
Feb 10, 2010 | 1137 | 1143 | 1130 | 1137 | 0 | -0.20(-0.02%) |
Feb 09, 2010 | 1136 | 1145 | 1128 | 1137 | 0 | +1.31(+0.12%) |
Feb 08, 2010 | 1138 | 1144 | 1129 | 1136 | 0 | -4.09(-0.36%) |
Feb 05, 2010 | 1128 | 1143 | 1125 | 1140 | 0 | +7.77(+0.69%) |
Feb 04, 2010 | 1146 | 1155 | 1128 | 1132 | 0 | -24.93(-2.15%) |
Feb 03, 2010 | 1149 | 1163 | 1146 | 1157 | 0 | +10.82(+0.94%) |
Feb 02, 2010 | 1147 | 1151 | 1140 | 1146 | 0 | +3.38(+0.30%) |