Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1643 | 1650 | 1628 | 1635 | 0 | -3.24(-0.20%) |
Apr 28, 2011 | 1632 | 1647 | 1622 | 1638 | 0 | +7.14(+0.44%) |
Apr 27, 2011 | 1610 | 1641 | 1603 | 1631 | 0 | +22.27(+1.38%) |
Apr 26, 2011 | 1596 | 1624 | 1592 | 1609 | 0 | +6.79(+0.42%) |
Apr 25, 2011 | 1500 | 1615 | 1598 | 1602 | 0 | -6.22(-0.39%) |
Apr 21, 2011 | 1641 | 1648 | 1592 | 1608 | 0 | -12.51(-0.77%) |
Apr 20, 2011 | 1618 | 1632 | 1604 | 1621 | 0 | +25.66(+1.61%) |
Apr 19, 2011 | 1579 | 1601 | 1575 | 1595 | 0 | +18.60(+1.18%) |
Apr 18, 2011 | 1574 | 1584 | 1552 | 1576 | 0 | -16.41(-1.03%) |
Apr 15, 2011 | 1594 | 1607 | 1585 | 1593 | 0 | +0.89(+0.06%) |
Apr 14, 2011 | 1583 | 1597 | 1567 | 1592 | 0 | -0.03(-0.00%) |
Apr 13, 2011 | 1599 | 1605 | 1583 | 1592 | 0 | -4.25(-0.27%) |
Apr 12, 2011 | 1598 | 1606 | 1581 | 1596 | 0 | -13.07(-0.81%) |
Apr 11, 2011 | 1611 | 1623 | 1602 | 1609 | 0 | +2.50(+0.16%) |
Apr 08, 2011 | 1625 | 1629 | 1597 | 1607 | 0 | -8.65(-0.54%) |
Apr 07, 2011 | 1622 | 1627 | 1603 | 1615 | 0 | -13.21(-0.81%) |
Apr 06, 2011 | 1632 | 1635 | 1617 | 1629 | 0 | +8.03(+0.50%) |
Apr 05, 2011 | 1625 | 1637 | 1613 | 1621 | 0 | -9.36(-0.57%) |
Apr 04, 2011 | 1635 | 1642 | 1620 | 1630 | 0 | +9.24(+0.57%) |
Apr 01, 2011 | 1613 | 1635 | 1607 | 1621 | 0 | +14.15(+0.88%) |
Mar 31, 2011 | 1603 | 1615 | 1597 | 1607 | 0 | +0.48(+0.03%) |
Mar 30, 2011 | 1601 | 1614 | 1597 | 1606 | 0 | +12.36(+0.78%) |
Mar 29, 2011 | 1580 | 1596 | 1571 | 1594 | 0 | +10.52(+0.66%) |
Mar 28, 2011 | 1589 | 1597 | 1579 | 1583 | 0 | -4.96(-0.31%) |
Mar 25, 2011 | 1591 | 1600 | 1581 | 1588 | 0 | +0.52(+0.03%) |
Mar 24, 2011 | 1578 | 1591 | 1565 | 1588 | 0 | +19.36(+1.23%) |
Mar 23, 2011 | 1555 | 1573 | 1545 | 1568 | 0 | +13.53(+0.87%) |
Mar 22, 2011 | 1570 | 1572 | 1551 | 1555 | 0 | -11.91(-0.76%) |
Mar 21, 2011 | 1572 | 1576 | 1561 | 1567 | 0 | +31.59(+2.06%) |
Mar 18, 2011 | 1553 | 1563 | 1529 | 1535 | 0 | +7.15(+0.47%) |
Mar 17, 2011 | 1528 | 1549 | 1515 | 1528 | 0 | +24.26(+1.61%) |
Mar 16, 2011 | 1534 | 1542 | 1489 | 1504 | 0 | -39.50(-2.56%) |
Mar 15, 2011 | 1519 | 1554 | 1515 | 1543 | 0 | -19.87(-1.27%) |
Mar 14, 2011 | 1567 | 1575 | 1536 | 1563 | 0 | -26.21(-1.65%) |
Mar 11, 2011 | 1565 | 1599 | 1560 | 1589 | 0 | +14.56(+0.92%) |
Mar 10, 2011 | 1594 | 1605 | 1570 | 1575 | 0 | -42.96(-2.66%) |
Mar 09, 2011 | 1616 | 1625 | 1598 | 1618 | 0 | -1.89(-0.12%) |
Mar 08, 2011 | 1603 | 1632 | 1594 | 1620 | 0 | +20.25(+1.27%) |
Mar 07, 2011 | 1610 | 1622 | 1581 | 1599 | 0 | -7.03(-0.44%) |
Mar 04, 2011 | 1629 | 1633 | 1592 | 1606 | 0 | -19.63(-1.21%) |
Mar 03, 2011 | 1621 | 1638 | 1614 | 1626 | 0 | +31.40(+1.97%) |
Mar 02, 2011 | 1585 | 1613 | 1581 | 1595 | 0 | +6.05(+0.38%) |
Mar 01, 2011 | 1636 | 1641 | 1587 | 1589 | 0 | -39.03(-2.40%) |
Feb 28, 2011 | 1627 | 1638 | 1618 | 1628 | 0 | +11.30(+0.70%) |
Feb 25, 2011 | 1608 | 1621 | 1597 | 1616 | 0 | +17.37(+1.09%) |
Feb 24, 2011 | 1582 | 1608 | 1572 | 1599 | 0 | +4.82(+0.30%) |
Feb 23, 2011 | 1611 | 1622 | 1577 | 1594 | 0 | -27.13(-1.67%) |
Feb 22, 2011 | 1633 | 1650 | 1613 | 1621 | 0 | -40.54(-2.44%) |
Feb 18, 2011 | 1662 | 1662 | 1662 | 0 | +0.52(+0.03%) | |
Feb 17, 2011 | 1648 | 1667 | 1645 | 1661 | 0 | +4.46(+0.27%) |
Feb 16, 2011 | 1654 | 1663 | 1644 | 1657 | 0 | +1.42(+0.09%) |
Feb 15, 2011 | 1653 | 1658 | 1641 | 1655 | 0 | -0.13(-0.01%) |
Feb 14, 2011 | 1655 | 1665 | 1650 | 1655 | 0 | +7.20(+0.44%) |
Feb 11, 2011 | 1629 | 1656 | 1626 | 1648 | 0 | +8.91(+0.54%) |
Feb 10, 2011 | 1629 | 1643 | 1618 | 1639 | 0 | +2.30(+0.14%) |
Feb 09, 2011 | 1631 | 1643 | 1619 | 1637 | 0 | +4.47(+0.27%) |
Feb 08, 2011 | 1616 | 1637 | 1612 | 1633 | 0 | +20.48(+1.27%) |
Feb 07, 2011 | 1607 | 1624 | 1600 | 1612 | 0 | +19.71(+1.24%) |
Feb 04, 2011 | 1599 | 1604 | 1581 | 1592 | 0 | +5.31(+0.33%) |
Feb 03, 2011 | 1591 | 1600 | 1577 | 1587 | 0 | -6.90(-0.43%) |
Feb 02, 2011 | 1592 | 1608 | 1583 | 1594 | 0 | +2.93(+0.18%) |