Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1523 | 1582 | 1526 | 1535 | 0 | -29.53(-1.89%) |
Apr 29, 2010 | 1549 | 1580 | 1533 | 1565 | 0 | +29.61(+1.93%) |
Apr 28, 2010 | 1499 | 1560 | 1514 | 1535 | 0 | -1.04(-0.07%) |
Apr 27, 2010 | 1527 | 1586 | 1527 | 1536 | 0 | -44.04(-2.79%) |
Apr 26, 2010 | 1530 | 1601 | 1560 | 1580 | 0 | +8.19(+0.52%) |
Apr 23, 2010 | 1514 | 1582 | 1542 | 1572 | 0 | +14.98(+0.96%) |
Apr 22, 2010 | 1479 | 1567 | 1509 | 1557 | 0 | +24.88(+1.62%) |
Apr 21, 2010 | 1486 | 1548 | 1510 | 1532 | 0 | +5.29(+0.35%) |
Apr 20, 2010 | 1471 | 1539 | 1503 | 1527 | 0 | +20.96(+1.39%) |
Apr 19, 2010 | 1460 | 1523 | 1481 | 1506 | 0 | -5.50(-0.36%) |
Apr 16, 2010 | 1485 | 1541 | 1495 | 1511 | 0 | -20.47(-1.34%) |
Apr 15, 2010 | 1525 | 1547 | 1512 | 1532 | 0 | +5.27(+0.35%) |
Apr 14, 2010 | 1464 | 1536 | 1497 | 1527 | 0 | +23.90(+1.59%) |
Apr 13, 2010 | 1451 | 1514 | 1481 | 1503 | 0 | +5.36(+0.36%) |
Apr 12, 2010 | 1453 | 1511 | 1483 | 1497 | 0 | +2.27(+0.15%) |
Apr 09, 2010 | 1445 | 1505 | 1474 | 1495 | 0 | +8.03(+0.54%) |
Apr 08, 2010 | 1429 | 1498 | 1459 | 1487 | 0 | +10.54(+0.71%) |
Apr 07, 2010 | 1479 | 1493 | 1461 | 1476 | 0 | -6.26(-0.42%) |
Apr 06, 2010 | 1428 | 1493 | 1463 | 1483 | 0 | +7.61(+0.52%) |
Apr 05, 2010 | 1417 | 1487 | 1450 | 1475 | 0 | +19.24(+1.32%) |
Apr 01, 2010 | 1456 | 1456 | 1456 | 0 | +9.47(+0.65%) | |
Mar 31, 2010 | 1449 | 1465 | 1436 | 1446 | 0 | -8.23(-0.57%) |
Mar 30, 2010 | 1454 | 1469 | 1440 | 1455 | 0 | +3.74(+0.26%) |
Mar 29, 2010 | 1450 | 1464 | 1435 | 1451 | 0 | +7.00(+0.48%) |
Mar 26, 2010 | 1399 | 1462 | 1430 | 1444 | 0 | +6.17(+0.43%) |
Mar 25, 2010 | 1403 | 1466 | 1428 | 1438 | 0 | +1.54(+0.11%) |
Mar 24, 2010 | 1397 | 1454 | 1424 | 1436 | 0 | -10.70(-0.74%) |
Mar 23, 2010 | 1396 | 1455 | 1424 | 1447 | 0 | +10.21(+0.71%) |
Mar 22, 2010 | 1363 | 1447 | 1399 | 1437 | 0 | +17.74(+1.25%) |
Mar 19, 2010 | 1389 | 1445 | 1407 | 1419 | 0 | -16.55(-1.15%) |
Mar 18, 2010 | 1437 | 1451 | 1422 | 1435 | 0 | -2.78(-0.19%) |
Mar 17, 2010 | 1387 | 1452 | 1422 | 1438 | 0 | +5.86(+0.41%) |
Mar 16, 2010 | 1376 | 1441 | 1411 | 1432 | 0 | +10.50(+0.74%) |
Mar 15, 2010 | 1385 | 1428 | 1408 | 1422 | 0 | -2.00(-0.14%) |
Mar 12, 2010 | 1395 | 1436 | 1406 | 1424 | 0 | +5.02(+0.35%) |
Mar 11, 2010 | 1380 | 1427 | 1396 | 1419 | 0 | +5.59(+0.40%) |
Mar 10, 2010 | 1375 | 1426 | 1394 | 1413 | 0 | +9.72(+0.69%) |
Mar 09, 2010 | 1365 | 1419 | 1385 | 1404 | 0 | +1.24(+0.09%) |
Mar 08, 2010 | 1402 | 1418 | 1389 | 1402 | 0 | +1.16(+0.08%) |
Mar 05, 2010 | 1357 | 1410 | 1377 | 1401 | 0 | +22.16(+1.61%) |
Mar 04, 2010 | 1317 | 1392 | 1361 | 1379 | 0 | +6.33(+0.46%) |
Mar 03, 2010 | 1319 | 1391 | 1358 | 1373 | 0 | +0.51(+0.04%) |
Mar 02, 2010 | 1317 | 1391 | 1357 | 1372 | 0 | +1.27(+0.09%) |
Mar 01, 2010 | 1300 | 1385 | 1343 | 1371 | 0 | +18.70(+1.38%) |
Feb 26, 2010 | 1293 | 1367 | 1333 | 1352 | 0 | +2.48(+0.18%) |
Feb 25, 2010 | 1278 | 1356 | 1318 | 1350 | 0 | +0.99(+0.07%) |
Feb 24, 2010 | 1284 | 1359 | 1330 | 1349 | 0 | +10.99(+0.82%) |
Feb 23, 2010 | 1288 | 1357 | 1323 | 1338 | 0 | -9.08(-0.67%) |
Feb 22, 2010 | 1298 | 1363 | 1335 | 1347 | 0 | +0.34(+0.03%) |
Feb 19, 2010 | 1286 | 1358 | 1326 | 1346 | 0 | +5.08(+0.38%) |
Feb 18, 2010 | 1287 | 1352 | 1320 | 1341 | 0 | +2.10(+0.16%) |
Feb 17, 2010 | 1287 | 1352 | 1322 | 1339 | 0 | +11.17(+0.84%) |
Feb 16, 2010 | 1266 | 1336 | 1302 | 1328 | 0 | +22.41(+1.72%) |
Feb 15, 2010 | 4.796 | 1306 | 1306 | 1306 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 1245 | 1311 | 1278 | 1306 | 0 | +2.95(+0.23%) |
Feb 11, 2010 | 1234 | 1310 | 1271 | 1303 | 0 | +18.43(+1.44%) |
Feb 10, 2010 | 1238 | 1300 | 1266 | 1284 | 0 | -2.77(-0.22%) |
Feb 09, 2010 | 1239 | 1301 | 1264 | 1287 | 0 | +19.85(+1.57%) |
Feb 08, 2010 | 1231 | 1292 | 1255 | 1267 | 0 | -6.95(-0.55%) |
Feb 05, 2010 | 1230 | 1288 | 1243 | 1274 | 0 | +6.32(+0.50%) |
Feb 04, 2010 | 1253 | 1308 | 1261 | 1268 | 0 | -42.09(-3.21%) |
Feb 03, 2010 | 1268 | 1329 | 1295 | 1310 | 0 | -8.96(-0.68%) |
Feb 02, 2010 | 1261 | 1329 | 1294 | 1319 | 0 | +18.01(+1.38%) |