Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1877 | 1883 | 1819 | 1824 | 0 | -54.24(-2.89%) |
Apr 29, 2010 | 1872 | 1892 | 1860 | 1878 | 0 | +22.74(+1.23%) |
Apr 28, 2010 | 1876 | 1896 | 1844 | 1856 | 0 | -12.96(-0.69%) |
Apr 27, 2010 | 1935 | 1940 | 1860 | 1869 | 0 | -76.37(-3.93%) |
Apr 26, 2010 | 1933 | 1957 | 1927 | 1945 | 0 | +16.26(+0.84%) |
Apr 23, 2010 | 1914 | 1934 | 1896 | 1929 | 0 | +16.00(+0.84%) |
Apr 22, 2010 | 1878 | 1926 | 1863 | 1913 | 0 | +18.17(+0.96%) |
Apr 21, 2010 | 1862 | 1905 | 1853 | 1895 | 0 | +33.56(+1.80%) |
Apr 20, 2010 | 1870 | 1888 | 1844 | 1861 | 0 | +5.26(+0.28%) |
Apr 19, 2010 | 1886 | 1897 | 1826 | 1856 | 0 | -36.17(-1.91%) |
Apr 16, 2010 | 1917 | 1932 | 1874 | 1892 | 0 | -29.04(-1.51%) |
Apr 15, 2010 | 1938 | 1939 | 1909 | 1921 | 0 | -8.75(-0.45%) |
Apr 14, 2010 | 1908 | 1934 | 1902 | 1930 | 0 | +32.41(+1.71%) |
Apr 13, 2010 | 1877 | 1905 | 1872 | 1897 | 0 | +18.96(+1.01%) |
Apr 12, 2010 | 1883 | 1889 | 1872 | 1878 | 0 | -0.77(-0.04%) |
Apr 09, 2010 | 1871 | 1883 | 1851 | 1879 | 0 | +9.08(+0.49%) |
Apr 08, 2010 | 1855 | 1883 | 1837 | 1870 | 0 | +19.71(+1.07%) |
Apr 07, 2010 | 1848 | 1868 | 1830 | 1850 | 0 | -4.44(-0.24%) |
Apr 06, 2010 | 1822 | 1864 | 1821 | 1855 | 0 | +25.85(+1.41%) |
Apr 05, 2010 | 1821 | 1852 | 1806 | 1829 | 0 | +10.90(+0.60%) |
Apr 01, 2010 | 1818 | 1818 | 1818 | 0 | +28.16(+1.57%) | |
Mar 31, 2010 | 1764 | 1801 | 1761 | 1790 | 0 | +19.97(+1.13%) |
Mar 30, 2010 | 1789 | 1800 | 1758 | 1770 | 0 | -16.32(-0.91%) |
Mar 29, 2010 | 1793 | 1799 | 1773 | 1786 | 0 | +1.88(+0.11%) |
Mar 26, 2010 | 1788 | 1814 | 1773 | 1784 | 0 | +3.15(+0.18%) |
Mar 25, 2010 | 1801 | 1819 | 1777 | 1781 | 0 | -5.35(-0.30%) |
Mar 24, 2010 | 1774 | 1794 | 1763 | 1786 | 0 | -16.87(-0.94%) |
Mar 23, 2010 | 1819 | 1821 | 1781 | 1803 | 0 | +10.77(+0.60%) |
Mar 22, 2010 | 1701 | 1796 | 1694 | 1793 | 0 | +10.65(+0.60%) |
Mar 19, 2010 | 1811 | 1813 | 1767 | 1782 | 0 | -14.41(-0.80%) |
Mar 18, 2010 | 1782 | 1830 | 1773 | 1796 | 0 | -0.05(-0.00%) |
Mar 17, 2010 | 1816 | 1823 | 1784 | 1796 | 0 | -19.43(-1.07%) |
Mar 16, 2010 | 1746 | 1820 | 1742 | 1816 | 0 | +70.98(+4.07%) |
Mar 15, 2010 | 1726 | 1746 | 1723 | 1745 | 0 | -1.11(-0.06%) |
Mar 12, 2010 | 1746 | 1754 | 1725 | 1746 | 0 | +13.16(+0.76%) |
Mar 11, 2010 | 1733 | 1740 | 1709 | 1733 | 0 | -7.96(-0.46%) |
Mar 10, 2010 | 1738 | 1757 | 1729 | 1741 | 0 | +0.74(+0.04%) |
Mar 09, 2010 | 1743 | 1754 | 1727 | 1740 | 0 | -4.95(-0.28%) |
Mar 08, 2010 | 1740 | 1761 | 1734 | 1745 | 0 | -0.64(-0.04%) |
Mar 05, 2010 | 1726 | 1755 | 1719 | 1746 | 0 | +28.00(+1.63%) |
Mar 04, 2010 | 1699 | 1731 | 1700 | 1718 | 0 | +17.60(+1.04%) |
Mar 03, 2010 | 1706 | 1725 | 1693 | 1700 | 0 | +2.80(+0.16%) |
Mar 02, 2010 | 1717 | 1729 | 1687 | 1697 | 0 | -19.83(-1.15%) |
Mar 01, 2010 | 1674 | 1725 | 1668 | 1717 | 0 | +47.89(+2.87%) |
Feb 26, 2010 | 1650 | 1680 | 1642 | 1669 | 0 | +18.83(+1.14%) |
Feb 25, 2010 | 1615 | 1654 | 1602 | 1650 | 0 | +4.50(+0.27%) |
Feb 24, 2010 | 1623 | 1651 | 1614 | 1646 | 0 | +28.00(+1.73%) |
Feb 23, 2010 | 1633 | 1644 | 1608 | 1618 | 0 | -13.47(-0.83%) |
Feb 22, 2010 | 1636 | 1642 | 1624 | 1631 | 0 | -0.85(-0.05%) |
Feb 19, 2010 | 1621 | 1635 | 1610 | 1632 | 0 | +7.78(+0.48%) |
Feb 18, 2010 | 1603 | 1627 | 1597 | 1624 | 0 | +14.16(+0.88%) |
Feb 17, 2010 | 1605 | 1620 | 1587 | 1610 | 0 | +28.55(+1.81%) |
Feb 16, 2010 | 1572 | 1586 | 1564 | 1582 | 0 | +14.26(+0.91%) |
Feb 12, 2010 | 1567 | 1567 | 1567 | 0 | -10.30(-0.65%) | |
Feb 11, 2010 | 1556 | 1584 | 1540 | 1578 | 0 | +19.75(+1.27%) |
Feb 10, 2010 | 1537 | 1579 | 1533 | 1558 | 0 | +43.17(+2.85%) |
Feb 09, 2010 | 1529 | 1530 | 1487 | 1515 | 0 | +5.49(+0.36%) |
Feb 08, 2010 | 1507 | 1522 | 1484 | 1509 | 0 | +3.22(+0.21%) |
Feb 05, 2010 | 1515 | 1520 | 1477 | 1506 | 0 | -12.01(-0.79%) |
Feb 04, 2010 | 1572 | 1582 | 1513 | 1518 | 0 | -66.86(-4.22%) |
Feb 03, 2010 | 1593 | 1602 | 1571 | 1585 | 0 | -17.98(-1.12%) |
Feb 02, 2010 | 1561 | 1607 | 1564 | 1603 | 0 | +41.77(+2.68%) |