Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1684 | 1721 | 1688 | 1689 | 0 | -23.64(-1.38%) |
Apr 29, 2010 | 1711 | 1733 | 1695 | 1713 | 0 | +6.29(+0.37%) |
Apr 28, 2010 | 1680 | 1715 | 1687 | 1706 | 0 | +2.52(+0.15%) |
Apr 27, 2010 | 1678 | 1728 | 1698 | 1704 | 0 | -12.41(-0.72%) |
Apr 26, 2010 | 1696 | 1736 | 1705 | 1716 | 0 | -8.14(-0.47%) |
Apr 23, 2010 | 1703 | 1752 | 1710 | 1724 | 0 | -17.91(-1.03%) |
Apr 22, 2010 | 1705 | 1753 | 1720 | 1742 | 0 | -5.28(-0.30%) |
Apr 21, 2010 | 1720 | 1760 | 1742 | 1748 | 0 | -1.78(-0.10%) |
Apr 20, 2010 | 1713 | 1757 | 1737 | 1749 | 0 | +16.84(+0.97%) |
Apr 19, 2010 | 1691 | 1744 | 1717 | 1733 | 0 | +13.51(+0.79%) |
Apr 16, 2010 | 1707 | 1749 | 1716 | 1719 | 0 | -53.52(-3.02%) |
Apr 15, 2010 | 1738 | 1778 | 1759 | 1773 | 0 | +8.28(+0.47%) |
Apr 14, 2010 | 1734 | 1774 | 1753 | 1764 | 0 | +15.87(+0.91%) |
Apr 13, 2010 | 1693 | 1752 | 1721 | 1748 | 0 | +19.13(+1.11%) |
Apr 12, 2010 | 1691 | 1737 | 1718 | 1729 | 0 | +5.90(+0.34%) |
Apr 09, 2010 | 1681 | 1729 | 1705 | 1723 | 0 | +14.13(+0.83%) |
Apr 08, 2010 | 1653 | 1714 | 1679 | 1709 | 0 | +24.98(+1.48%) |
Apr 07, 2010 | 1681 | 1697 | 1675 | 1684 | 0 | -3.68(-0.22%) |
Apr 06, 2010 | 1653 | 1700 | 1673 | 1688 | 0 | -1.01(-0.06%) |
Apr 05, 2010 | 1654 | 1699 | 1678 | 1689 | 0 | +6.30(+0.37%) |
Apr 01, 2010 | 1683 | 1683 | 1683 | 0 | -2.97(-0.18%) | |
Mar 31, 2010 | 1696 | 1704 | 1677 | 1686 | 0 | -17.31(-1.02%) |
Mar 30, 2010 | 1694 | 1707 | 1686 | 1703 | 0 | +10.97(+0.65%) |
Mar 29, 2010 | 1697 | 1703 | 1689 | 1692 | 0 | -2.82(-0.17%) |
Mar 26, 2010 | 1683 | 1719 | 1689 | 1695 | 0 | -13.05(-0.76%) |
Mar 25, 2010 | 1667 | 1738 | 1696 | 1708 | 0 | +18.89(+1.12%) |
Mar 24, 2010 | 1649 | 1699 | 1669 | 1689 | 0 | +0.06(+0.00%) |
Mar 23, 2010 | 1656 | 1699 | 1664 | 1689 | 0 | +1.61(+0.10%) |
Mar 22, 2010 | 1652 | 1700 | 1676 | 1687 | 0 | -2.19(-0.13%) |
Mar 19, 2010 | 1672 | 1709 | 1678 | 1689 | 0 | -7.27(-0.43%) |
Mar 18, 2010 | 1696 | 1703 | 1689 | 1697 | 0 | +0.12(+0.01%) |
Mar 17, 2010 | 1665 | 1711 | 1687 | 1697 | 0 | +9.92(+0.59%) |
Mar 16, 2010 | 1655 | 1694 | 1676 | 1687 | 0 | +5.00(+0.30%) |
Mar 15, 2010 | 1674 | 1691 | 1664 | 1682 | 0 | -15.98(-0.94%) |
Mar 12, 2010 | 1708 | 1711 | 1689 | 1698 | 0 | +1.68(+0.10%) |
Mar 11, 2010 | 1678 | 1702 | 1677 | 1696 | 0 | +12.50(+0.74%) |
Mar 10, 2010 | 1666 | 1691 | 1663 | 1683 | 0 | +22.86(+1.38%) |
Mar 09, 2010 | 1651 | 1677 | 1648 | 1661 | 0 | +3.91(+0.24%) |
Mar 08, 2010 | 1655 | 1670 | 1650 | 1657 | 0 | -0.20(-0.01%) |
Mar 05, 2010 | 1657 | 1664 | 1646 | 1657 | 0 | +8.26(+0.50%) |
Mar 04, 2010 | 1604 | 1651 | 1627 | 1649 | 0 | +15.72(+0.96%) |
Mar 03, 2010 | 1602 | 1641 | 1623 | 1633 | 0 | +4.35(+0.27%) |
Mar 02, 2010 | 1616 | 1664 | 1614 | 1629 | 0 | -12.02(-0.73%) |
Mar 01, 2010 | 1598 | 1642 | 1618 | 1641 | 0 | +18.88(+1.16%) |
Feb 26, 2010 | 1592 | 1633 | 1612 | 1622 | 0 | +2.95(+0.18%) |
Feb 25, 2010 | 1577 | 1623 | 1591 | 1619 | 0 | -6.25(-0.38%) |
Feb 24, 2010 | 1594 | 1638 | 1615 | 1625 | 0 | +7.34(+0.45%) |
Feb 23, 2010 | 1609 | 1645 | 1606 | 1618 | 0 | -22.59(-1.38%) |
Feb 22, 2010 | 1619 | 1653 | 1635 | 1640 | 0 | +0.61(+0.04%) |
Feb 19, 2010 | 1611 | 1648 | 1636 | 1640 | 0 | -9.83(-0.60%) |
Feb 18, 2010 | 1600 | 1654 | 1625 | 1649 | 0 | +18.97(+1.16%) |
Feb 17, 2010 | 1602 | 1638 | 1621 | 1630 | 0 | +5.68(+0.35%) |
Feb 16, 2010 | 1582 | 1628 | 1606 | 1625 | 0 | +23.79(+1.49%) |
Feb 12, 2010 | 1601 | 1601 | 1601 | 0 | -10.33(-0.64%) | |
Feb 11, 2010 | 1570 | 1626 | 1589 | 1611 | 0 | +6.77(+0.42%) |
Feb 10, 2010 | 1576 | 1617 | 1592 | 1605 | 0 | -2.77(-0.17%) |
Feb 09, 2010 | 1579 | 1625 | 1596 | 1607 | 0 | +13.70(+0.86%) |
Feb 08, 2010 | 1573 | 1616 | 1586 | 1594 | 0 | -8.81(-0.55%) |
Feb 05, 2010 | 1569 | 1614 | 1577 | 1602 | 0 | +11.22(+0.71%) |
Feb 04, 2010 | 1592 | 1627 | 1589 | 1591 | 0 | -43.38(-2.65%) |
Feb 03, 2010 | 1579 | 1642 | 1603 | 1635 | 0 | +16.14(+1.00%) |
Feb 02, 2010 | 1589 | 1624 | 1603 | 1618 | 0 | -0.34(-0.02%) |