Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1558 | 1601 | 1544 | 1555 | 0 | -29.05(-1.83%) |
Apr 29, 2010 | 1560 | 1588 | 1558 | 1584 | 0 | +33.70(+2.17%) |
Apr 28, 2010 | 1519 | 1561 | 1531 | 1550 | 0 | +14.19(+0.92%) |
Apr 27, 2010 | 1554 | 1588 | 1530 | 1536 | 0 | -37.70(-2.40%) |
Apr 26, 2010 | 1547 | 1583 | 1562 | 1574 | 0 | +9.47(+0.61%) |
Apr 23, 2010 | 1532 | 1569 | 1544 | 1564 | 0 | +8.69(+0.56%) |
Apr 22, 2010 | 1526 | 1561 | 1529 | 1556 | 0 | +0.59(+0.04%) |
Apr 21, 2010 | 1523 | 1565 | 1534 | 1555 | 0 | +8.89(+0.57%) |
Apr 20, 2010 | 1523 | 1559 | 1537 | 1546 | 0 | +8.11(+0.53%) |
Apr 19, 2010 | 1501 | 1541 | 1518 | 1538 | 0 | -1.62(-0.11%) |
Apr 16, 2010 | 1548 | 1572 | 1523 | 1540 | 0 | -33.97(-2.16%) |
Apr 15, 2010 | 1565 | 1583 | 1560 | 1574 | 0 | +9.48(+0.61%) |
Apr 14, 2010 | 1530 | 1567 | 1540 | 1564 | 0 | +21.96(+1.42%) |
Apr 13, 2010 | 1510 | 1552 | 1526 | 1542 | 0 | +8.11(+0.53%) |
Apr 12, 2010 | 1510 | 1549 | 1525 | 1534 | 0 | +8.89(+0.58%) |
Apr 09, 2010 | 1502 | 1532 | 1513 | 1525 | 0 | +2.11(+0.14%) |
Apr 08, 2010 | 1496 | 1531 | 1507 | 1523 | 0 | +0.58(+0.04%) |
Apr 07, 2010 | 1527 | 1539 | 1513 | 1523 | 0 | -9.14(-0.60%) |
Apr 06, 2010 | 1501 | 1536 | 1519 | 1532 | 0 | -1.25(-0.08%) |
Apr 05, 2010 | 1500 | 1536 | 1514 | 1533 | 0 | +16.16(+1.07%) |
Apr 01, 2010 | 1517 | 1517 | 1517 | 0 | +13.98(+0.93%) | |
Mar 31, 2010 | 1508 | 1517 | 1498 | 1503 | 0 | -9.79(-0.65%) |
Mar 30, 2010 | 1515 | 1525 | 1502 | 1513 | 0 | +8.91(+0.59%) |
Mar 29, 2010 | 1506 | 1513 | 1492 | 1504 | 0 | +6.88(+0.46%) |
Mar 26, 2010 | 1474 | 1514 | 1488 | 1497 | 0 | +3.48(+0.23%) |
Mar 25, 2010 | 1493 | 1521 | 1491 | 1493 | 0 | -7.03(-0.47%) |
Mar 24, 2010 | 1479 | 1527 | 1491 | 1500 | 0 | -3.37(-0.22%) |
Mar 23, 2010 | 1472 | 1510 | 1489 | 1504 | 0 | +14.92(+1.00%) |
Mar 22, 2010 | 1457 | 1496 | 1474 | 1489 | 0 | -0.76(-0.05%) |
Mar 19, 2010 | 1483 | 1512 | 1480 | 1490 | 0 | -7.06(-0.47%) |
Mar 18, 2010 | 1488 | 1503 | 1478 | 1497 | 0 | +9.60(+0.65%) |
Mar 17, 2010 | 1478 | 1507 | 1480 | 1487 | 0 | -1.44(-0.10%) |
Mar 16, 2010 | 1440 | 1493 | 1455 | 1489 | 0 | +36.27(+2.50%) |
Mar 15, 2010 | 1421 | 1455 | 1440 | 1452 | 0 | +6.85(+0.47%) |
Mar 12, 2010 | 1408 | 1453 | 1420 | 1445 | 0 | +21.09(+1.48%) |
Mar 11, 2010 | 1399 | 1428 | 1408 | 1424 | 0 | +2.63(+0.18%) |
Mar 10, 2010 | 1398 | 1430 | 1413 | 1422 | 0 | +3.29(+0.23%) |
Mar 09, 2010 | 1386 | 1429 | 1401 | 1418 | 0 | +13.88(+0.99%) |
Mar 08, 2010 | 1413 | 1421 | 1402 | 1405 | 0 | -7.08(-0.50%) |
Mar 05, 2010 | 1378 | 1414 | 1395 | 1412 | 0 | +21.69(+1.56%) |
Mar 04, 2010 | 1364 | 1397 | 1379 | 1390 | 0 | +2.96(+0.21%) |
Mar 03, 2010 | 1363 | 1404 | 1380 | 1387 | 0 | +7.74(+0.56%) |
Mar 02, 2010 | 1357 | 1384 | 1373 | 1379 | 0 | +4.44(+0.32%) |
Mar 01, 2010 | 1354 | 1387 | 1364 | 1375 | 0 | +3.96(+0.29%) |
Feb 26, 2010 | 1345 | 1378 | 1361 | 1371 | 0 | +8.08(+0.59%) |
Feb 25, 2010 | 1327 | 1365 | 1342 | 1363 | 0 | -9.16(-0.67%) |
Feb 24, 2010 | 1342 | 1375 | 1355 | 1372 | 0 | +11.90(+0.87%) |
Feb 23, 2010 | 1355 | 1386 | 1355 | 1360 | 0 | -20.56(-1.49%) |
Feb 22, 2010 | 1362 | 1390 | 1373 | 1381 | 0 | +2.93(+0.21%) |
Feb 19, 2010 | 1353 | 1385 | 1365 | 1378 | 0 | +0.57(+0.04%) |
Feb 18, 2010 | 1347 | 1385 | 1367 | 1377 | 0 | +6.78(+0.49%) |
Feb 17, 2010 | 1345 | 1377 | 1357 | 1370 | 0 | +11.84(+0.87%) |
Feb 16, 2010 | 1318 | 1363 | 1335 | 1358 | 0 | +29.53(+2.22%) |
Feb 12, 2010 | 1329 | 1329 | 1329 | 0 | -13.16(-0.98%) | |
Feb 11, 2010 | 1306 | 1344 | 1317 | 1342 | 0 | +11.37(+0.85%) |
Feb 10, 2010 | 1304 | 1344 | 1316 | 1331 | 0 | +1.19(+0.09%) |
Feb 09, 2010 | 1309 | 1347 | 1314 | 1330 | 0 | +14.65(+1.11%) |
Feb 08, 2010 | 1311 | 1337 | 1310 | 1315 | 0 | -19.01(-1.43%) |
Feb 05, 2010 | 1321 | 1355 | 1298 | 1334 | 0 | -12.78(-0.95%) |
Feb 04, 2010 | 1357 | 1380 | 1344 | 1347 | 0 | -45.18(-3.25%) |
Feb 03, 2010 | 1370 | 1410 | 1381 | 1392 | 0 | -7.46(-0.53%) |
Feb 02, 2010 | 1350 | 1408 | 1366 | 1399 | 0 | +37.27(+2.74%) |