Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2495 | 2497 | 2367 | 2375 | 0 | -104.04(-4.20%) |
Apr 29, 2010 | 2426 | 2502 | 2387 | 2479 | 0 | +85.23(+3.56%) |
Apr 28, 2010 | 2449 | 2479 | 2353 | 2394 | 0 | -65.13(-2.65%) |
Apr 27, 2010 | 2537 | 2566 | 2441 | 2459 | 0 | -147.02(-5.64%) |
Apr 26, 2010 | 2429 | 2649 | 2417 | 2606 | 0 | +196.50(+8.16%) |
Apr 23, 2010 | 2415 | 2432 | 2326 | 2409 | 0 | -8.46(-0.35%) |
Apr 22, 2010 | 2201 | 2474 | 2188 | 2418 | 0 | +311.29(+14.78%) |
Apr 21, 2010 | 2139 | 2160 | 2064 | 2106 | 0 | +1.68(+0.08%) |
Apr 20, 2010 | 2063 | 2122 | 2052 | 2105 | 0 | +48.16(+2.34%) |
Apr 19, 2010 | 2062 | 2106 | 1999 | 2057 | 0 | +0.35(+0.02%) |
Apr 16, 2010 | 2081 | 2098 | 2025 | 2056 | 0 | -30.78(-1.47%) |
Apr 15, 2010 | 2093 | 2113 | 2052 | 2087 | 0 | -12.61(-0.60%) |
Apr 14, 2010 | 2085 | 2136 | 2057 | 2100 | 0 | +28.60(+1.38%) |
Apr 13, 2010 | 1999 | 2079 | 1991 | 2071 | 0 | +74.44(+3.73%) |
Apr 12, 2010 | 1977 | 2000 | 1956 | 1997 | 0 | +19.20(+0.97%) |
Apr 09, 2010 | 1945 | 1981 | 1929 | 1977 | 0 | +15.11(+0.77%) |
Apr 08, 2010 | 1904 | 1968 | 1902 | 1962 | 0 | +48.30(+2.52%) |
Apr 07, 2010 | 1969 | 1978 | 1900 | 1914 | 0 | -81.88(-4.10%) |
Apr 06, 2010 | 1928 | 2012 | 1913 | 1996 | 0 | +77.24(+4.03%) |
Apr 05, 2010 | 1815 | 1921 | 1814 | 1919 | 0 | +119.13(+6.62%) |
Apr 01, 2010 | 1800 | 1800 | 1800 | 0 | +27.64(+1.56%) | |
Mar 31, 2010 | 1784 | 1804 | 1771 | 1772 | 0 | -29.49(-1.64%) |
Mar 30, 2010 | 1800 | 1818 | 1786 | 1801 | 0 | +25.48(+1.43%) |
Mar 29, 2010 | 1800 | 1805 | 1768 | 1776 | 0 | -9.43(-0.53%) |
Mar 26, 2010 | 1768 | 1804 | 1760 | 1785 | 0 | +20.25(+1.15%) |
Mar 25, 2010 | 1746 | 1802 | 1741 | 1765 | 0 | +25.71(+1.48%) |
Mar 24, 2010 | 1753 | 1760 | 1734 | 1739 | 0 | -12.00(-0.69%) |
Mar 23, 2010 | 1753 | 1767 | 1728 | 1751 | 0 | +2.04(+0.12%) |
Mar 22, 2010 | 1689 | 1754 | 1679 | 1749 | 0 | +60.66(+3.59%) |
Mar 19, 2010 | 1697 | 1706 | 1677 | 1689 | 0 | -10.10(-0.59%) |
Mar 18, 2010 | 1703 | 1714 | 1695 | 1699 | 0 | -9.95(-0.58%) |
Mar 17, 2010 | 1711 | 1731 | 1695 | 1709 | 0 | -0.83(-0.05%) |
Mar 16, 2010 | 1684 | 1717 | 1682 | 1710 | 0 | +24.39(+1.45%) |
Mar 15, 2010 | 1684 | 1698 | 1674 | 1685 | 0 | -9.87(-0.58%) |
Mar 12, 2010 | 1697 | 1708 | 1677 | 1695 | 0 | -25.86(-1.50%) |
Mar 11, 2010 | 1717 | 1730 | 1700 | 1721 | 0 | -0.91(-0.05%) |
Mar 10, 2010 | 1699 | 1729 | 1692 | 1722 | 0 | +30.77(+1.82%) |
Mar 09, 2010 | 1648 | 1724 | 1645 | 1691 | 0 | +31.55(+1.90%) |
Mar 08, 2010 | 1643 | 1664 | 1637 | 1659 | 0 | +24.41(+1.49%) |
Mar 05, 2010 | 1651 | 1662 | 1620 | 1635 | 0 | -9.66(-0.59%) |
Mar 04, 2010 | 1620 | 1660 | 1618 | 1645 | 0 | +16.53(+1.02%) |
Mar 03, 2010 | 1595 | 1649 | 1581 | 1628 | 0 | -32.52(-1.96%) |
Mar 02, 2010 | 1684 | 1687 | 1657 | 1661 | 0 | -16.33(-0.97%) |
Mar 01, 2010 | 1592 | 1679 | 1591 | 1677 | 0 | +84.40(+5.30%) |
Feb 26, 2010 | 1583 | 1612 | 1574 | 1593 | 0 | +10.88(+0.69%) |
Feb 25, 2010 | 1544 | 1584 | 1522 | 1582 | 0 | +18.05(+1.15%) |
Feb 24, 2010 | 1566 | 1583 | 1550 | 1564 | 0 | +6.61(+0.42%) |
Feb 23, 2010 | 1569 | 1580 | 1551 | 1557 | 0 | -21.82(-1.38%) |
Feb 22, 2010 | 1622 | 1630 | 1542 | 1579 | 0 | -31.64(-1.96%) |
Feb 19, 2010 | 1591 | 1622 | 1583 | 1611 | 0 | +13.58(+0.85%) |
Feb 18, 2010 | 1547 | 1603 | 1545 | 1597 | 0 | +35.89(+2.30%) |
Feb 17, 2010 | 1567 | 1569 | 1535 | 1561 | 0 | -7.37(-0.47%) |
Feb 16, 2010 | 1541 | 1574 | 1536 | 1568 | 0 | +37.94(+2.48%) |
Feb 12, 2010 | 1531 | 1531 | 1531 | 0 | -4.70(-0.31%) | |
Feb 11, 2010 | 1484 | 1539 | 1481 | 1535 | 0 | +44.91(+3.01%) |
Feb 10, 2010 | 1506 | 1514 | 1480 | 1490 | 0 | -16.00(-1.06%) |
Feb 09, 2010 | 1482 | 1509 | 1479 | 1506 | 0 | +27.04(+1.83%) |
Feb 08, 2010 | 1481 | 1500 | 1458 | 1479 | 0 | +0.45(+0.03%) |
Feb 05, 2010 | 1464 | 1486 | 1442 | 1479 | 0 | +10.24(+0.70%) |
Feb 04, 2010 | 1493 | 1514 | 1462 | 1469 | 0 | -38.44(-2.55%) |
Feb 03, 2010 | 1503 | 1530 | 1491 | 1507 | 0 | +3.71(+0.25%) |
Feb 02, 2010 | 1484 | 1513 | 1480 | 1503 | 0 | +16.60(+1.12%) |