Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1274 | 1280 | 1226 | 1230 | 0 | -47.26(-3.70%) |
Apr 29, 2010 | 1247 | 1284 | 1237 | 1277 | 0 | +52.61(+4.30%) |
Apr 28, 2010 | 1228 | 1245 | 1207 | 1224 | 0 | +3.96(+0.32%) |
Apr 27, 2010 | 1250 | 1263 | 1214 | 1220 | 0 | -37.05(-2.95%) |
Apr 26, 2010 | 1261 | 1279 | 1247 | 1257 | 0 | -2.21(-0.18%) |
Apr 23, 2010 | 1255 | 1267 | 1232 | 1260 | 0 | -0.14(-0.01%) |
Apr 22, 2010 | 1228 | 1264 | 1210 | 1260 | 0 | +20.50(+1.65%) |
Apr 21, 2010 | 1264 | 1273 | 1219 | 1239 | 0 | -21.79(-1.73%) |
Apr 20, 2010 | 1253 | 1272 | 1241 | 1261 | 0 | +19.11(+1.54%) |
Apr 19, 2010 | 1245 | 1257 | 1215 | 1242 | 0 | -12.50(-1.00%) |
Apr 16, 2010 | 1271 | 1275 | 1234 | 1255 | 0 | -27.70(-2.16%) |
Apr 15, 2010 | 1265 | 1295 | 1254 | 1282 | 0 | +17.47(+1.38%) |
Apr 14, 2010 | 1243 | 1271 | 1233 | 1265 | 0 | +39.89(+3.26%) |
Apr 13, 2010 | 1219 | 1233 | 1210 | 1225 | 0 | +7.04(+0.58%) |
Apr 12, 2010 | 1206 | 1231 | 1198 | 1218 | 0 | +12.36(+1.03%) |
Apr 09, 2010 | 1208 | 1218 | 1192 | 1205 | 0 | -0.27(-0.02%) |
Apr 08, 2010 | 1209 | 1217 | 1190 | 1206 | 0 | -32.70(-2.64%) |
Apr 07, 2010 | 1225 | 1250 | 1215 | 1238 | 0 | +15.36(+1.26%) |
Apr 06, 2010 | 1222 | 1234 | 1208 | 1223 | 0 | -4.49(-0.37%) |
Apr 05, 2010 | 1210 | 1236 | 1203 | 1228 | 0 | +23.13(+1.92%) |
Apr 01, 2010 | 1204 | 1204 | 1204 | 0 | +1.71(+0.14%) | |
Mar 31, 2010 | 1208 | 1222 | 1196 | 1203 | 0 | -13.82(-1.14%) |
Mar 30, 2010 | 1210 | 1227 | 1195 | 1217 | 0 | +10.46(+0.87%) |
Mar 29, 2010 | 1198 | 1215 | 1189 | 1206 | 0 | +17.03(+1.43%) |
Mar 26, 2010 | 1191 | 1210 | 1173 | 1189 | 0 | +7.89(+0.67%) |
Mar 25, 2010 | 1197 | 1208 | 1178 | 1181 | 0 | -0.97(-0.08%) |
Mar 24, 2010 | 1204 | 1211 | 1177 | 1182 | 0 | -32.89(-2.71%) |
Mar 23, 2010 | 1202 | 1221 | 1192 | 1215 | 0 | +18.24(+1.52%) |
Mar 22, 2010 | 1175 | 1205 | 1167 | 1197 | 0 | +10.97(+0.93%) |
Mar 19, 2010 | 1207 | 1213 | 1173 | 1186 | 0 | -20.80(-1.72%) |
Mar 18, 2010 | 1217 | 1225 | 1192 | 1207 | 0 | -11.64(-0.96%) |
Mar 17, 2010 | 1207 | 1233 | 1200 | 1218 | 0 | +18.01(+1.50%) |
Mar 16, 2010 | 1180 | 1208 | 1172 | 1200 | 0 | +24.22(+2.06%) |
Mar 15, 2010 | 1173 | 1194 | 1166 | 1176 | 0 | -11.60(-0.98%) |
Mar 12, 2010 | 1186 | 1198 | 1175 | 1188 | 0 | +7.79(+0.66%) |
Mar 11, 2010 | 1176 | 1193 | 1160 | 1180 | 0 | -3.09(-0.26%) |
Mar 10, 2010 | 1159 | 1192 | 1156 | 1183 | 0 | +21.43(+1.85%) |
Mar 09, 2010 | 1157 | 1174 | 1148 | 1161 | 0 | -3.54(-0.30%) |
Mar 08, 2010 | 1174 | 1180 | 1156 | 1165 | 0 | -7.98(-0.68%) |
Mar 05, 2010 | 1160 | 1182 | 1151 | 1173 | 0 | +19.93(+1.73%) |
Mar 04, 2010 | 1155 | 1166 | 1140 | 1153 | 0 | +2.86(+0.25%) |
Mar 03, 2010 | 1162 | 1174 | 1142 | 1150 | 0 | -2.72(-0.24%) |
Mar 02, 2010 | 1152 | 1171 | 1139 | 1153 | 0 | +6.25(+0.55%) |
Mar 01, 2010 | 1133 | 1156 | 1122 | 1147 | 0 | +19.99(+1.77%) |
Feb 26, 2010 | 1132 | 1139 | 1113 | 1127 | 0 | -1.84(-0.16%) |
Feb 25, 2010 | 1110 | 1133 | 1091 | 1129 | 0 | -4.36(-0.38%) |
Feb 24, 2010 | 1126 | 1149 | 1114 | 1133 | 0 | +15.28(+1.37%) |
Feb 23, 2010 | 1136 | 1144 | 1106 | 1118 | 0 | -29.98(-2.61%) |
Feb 22, 2010 | 1160 | 1166 | 1136 | 1148 | 0 | -7.78(-0.67%) |
Feb 19, 2010 | 1154 | 1170 | 1143 | 1155 | 0 | -20.17(-1.72%) |
Feb 18, 2010 | 1169 | 1183 | 1153 | 1176 | 0 | -1.79(-0.15%) |
Feb 17, 2010 | 1183 | 1190 | 1158 | 1177 | 0 | +4.64(+0.40%) |
Feb 16, 2010 | 1152 | 1179 | 1144 | 1173 | 0 | +28.78(+2.52%) |
Feb 12, 2010 | 1144 | 1144 | 1144 | 0 | +6.50(+0.57%) | |
Feb 11, 2010 | 1109 | 1145 | 1100 | 1137 | 0 | +33.53(+3.04%) |
Feb 10, 2010 | 1104 | 1119 | 1084 | 1104 | 0 | -0.84(-0.08%) |
Feb 09, 2010 | 1111 | 1124 | 1089 | 1105 | 0 | +10.43(+0.95%) |
Feb 08, 2010 | 1100 | 1120 | 1082 | 1094 | 0 | -13.02(-1.18%) |
Feb 05, 2010 | 1089 | 1114 | 1071 | 1107 | 0 | +15.84(+1.45%) |
Feb 04, 2010 | 1128 | 1134 | 1084 | 1091 | 0 | -53.02(-4.63%) |
Feb 03, 2010 | 1131 | 1156 | 1123 | 1144 | 0 | +7.74(+0.68%) |
Feb 02, 2010 | 1128 | 1147 | 1114 | 1137 | 0 | +14.38(+1.28%) |