Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1956 | 2029 | 1935 | 1949 | 0 | +1.58(+0.08%) |
Apr 29, 2010 | 1885 | 1969 | 1865 | 1947 | 0 | +79.21(+4.24%) |
Apr 28, 2010 | 1871 | 1887 | 1836 | 1868 | 0 | +9.24(+0.50%) |
Apr 27, 2010 | 1912 | 1931 | 1853 | 1859 | 0 | -63.93(-3.32%) |
Apr 26, 2010 | 1934 | 1969 | 1879 | 1923 | 0 | -9.96(-0.52%) |
Apr 23, 2010 | 1897 | 1958 | 1887 | 1933 | 0 | +38.57(+2.04%) |
Apr 22, 2010 | 1847 | 1901 | 1826 | 1894 | 0 | +25.17(+1.35%) |
Apr 21, 2010 | 1846 | 1878 | 1836 | 1869 | 0 | +27.75(+1.51%) |
Apr 20, 2010 | 1817 | 1859 | 1807 | 1841 | 0 | +36.20(+2.01%) |
Apr 19, 2010 | 1795 | 1839 | 1762 | 1805 | 0 | +25.34(+1.42%) |
Apr 16, 2010 | 1801 | 1806 | 1747 | 1780 | 0 | -32.05(-1.77%) |
Apr 15, 2010 | 1823 | 1852 | 1803 | 1812 | 0 | -21.85(-1.19%) |
Apr 14, 2010 | 1783 | 1840 | 1778 | 1834 | 0 | +55.76(+3.14%) |
Apr 13, 2010 | 1758 | 1784 | 1748 | 1778 | 0 | +19.90(+1.13%) |
Apr 12, 2010 | 1739 | 1775 | 1716 | 1758 | 0 | +23.14(+1.33%) |
Apr 09, 2010 | 1709 | 1741 | 1682 | 1735 | 0 | +29.98(+1.76%) |
Apr 08, 2010 | 1684 | 1718 | 1660 | 1705 | 0 | +10.78(+0.64%) |
Apr 07, 2010 | 1715 | 1743 | 1673 | 1694 | 0 | -8.28(-0.49%) |
Apr 06, 2010 | 1691 | 1718 | 1673 | 1702 | 0 | -3.88(-0.23%) |
Apr 05, 2010 | 1700 | 1723 | 1684 | 1706 | 0 | +17.42(+1.03%) |
Apr 01, 2010 | 1689 | 1689 | 1689 | 0 | +14.78(+0.88%) | |
Mar 31, 2010 | 1674 | 1701 | 1660 | 1674 | 0 | -5.29(-0.31%) |
Mar 30, 2010 | 1685 | 1713 | 1663 | 1679 | 0 | -9.73(-0.58%) |
Mar 29, 2010 | 1661 | 1696 | 1642 | 1689 | 0 | +40.64(+2.47%) |
Mar 26, 2010 | 1657 | 1670 | 1634 | 1648 | 0 | +0.41(+0.02%) |
Mar 25, 2010 | 1679 | 1701 | 1630 | 1648 | 0 | -16.42(-0.99%) |
Mar 24, 2010 | 1666 | 1687 | 1657 | 1665 | 0 | -9.91(-0.59%) |
Mar 23, 2010 | 1668 | 1698 | 1646 | 1674 | 0 | +7.35(+0.44%) |
Mar 22, 2010 | 1614 | 1683 | 1608 | 1667 | 0 | +34.94(+2.14%) |
Mar 19, 2010 | 1680 | 1682 | 1620 | 1632 | 0 | -40.40(-2.42%) |
Mar 18, 2010 | 1678 | 1699 | 1664 | 1673 | 0 | -3.41(-0.20%) |
Mar 17, 2010 | 1664 | 1697 | 1655 | 1676 | 0 | +15.35(+0.92%) |
Mar 16, 2010 | 1671 | 1679 | 1642 | 1661 | 0 | -6.31(-0.38%) |
Mar 15, 2010 | 1655 | 1681 | 1650 | 1667 | 0 | +0.31(+0.02%) |
Mar 12, 2010 | 1683 | 1691 | 1640 | 1667 | 0 | -10.31(-0.61%) |
Mar 11, 2010 | 1664 | 1691 | 1649 | 1677 | 0 | +3.47(+0.21%) |
Mar 10, 2010 | 1674 | 1702 | 1658 | 1673 | 0 | +2.61(+0.16%) |
Mar 09, 2010 | 1654 | 1688 | 1641 | 1671 | 0 | +12.33(+0.74%) |
Mar 08, 2010 | 1635 | 1667 | 1624 | 1658 | 0 | +24.46(+1.50%) |
Mar 05, 2010 | 1611 | 1641 | 1597 | 1634 | 0 | +35.37(+2.21%) |
Mar 04, 2010 | 1601 | 1610 | 1579 | 1599 | 0 | -1.90(-0.12%) |
Mar 03, 2010 | 1590 | 1612 | 1576 | 1601 | 0 | +12.60(+0.79%) |
Mar 02, 2010 | 1595 | 1616 | 1568 | 1588 | 0 | -8.26(-0.52%) |
Mar 01, 2010 | 1553 | 1600 | 1543 | 1596 | 0 | +42.65(+2.75%) |
Feb 26, 2010 | 1409 | 1571 | 1495 | 1554 | 0 | +70.20(+4.73%) |
Feb 25, 2010 | 1349 | 1488 | 1430 | 1483 | 0 | +12.78(+0.87%) |
Feb 24, 2010 | 1377 | 1495 | 1439 | 1471 | 0 | +2.51(+0.17%) |
Feb 23, 2010 | 1392 | 1498 | 1457 | 1468 | 0 | -18.62(-1.25%) |
Feb 22, 2010 | 1390 | 1499 | 1474 | 1487 | 0 | +7.83(+0.53%) |
Feb 19, 2010 | 1380 | 1496 | 1464 | 1479 | 0 | -0.64(-0.04%) |
Feb 18, 2010 | 1364 | 1485 | 1443 | 1480 | 0 | +20.73(+1.42%) |
Feb 17, 2010 | 1442 | 1478 | 1432 | 1459 | 0 | +19.93(+1.39%) |
Feb 16, 2010 | 1322 | 1444 | 1393 | 1439 | 0 | +40.90(+2.93%) |
Feb 12, 2010 | 1398 | 1398 | 1398 | 0 | +5.64(+0.41%) | |
Feb 11, 2010 | 1288 | 1401 | 1358 | 1392 | 0 | +14.46(+1.05%) |
Feb 10, 2010 | 1386 | 1403 | 1354 | 1378 | 0 | -11.97(-0.86%) |
Feb 09, 2010 | 1379 | 1407 | 1354 | 1390 | 0 | +30.32(+2.23%) |
Feb 08, 2010 | 1285 | 1400 | 1352 | 1360 | 0 | -14.37(-1.05%) |
Feb 05, 2010 | 1296 | 1392 | 1323 | 1374 | 0 | -12.63(-0.91%) |
Feb 04, 2010 | 1331 | 1431 | 1382 | 1386 | 0 | -53.00(-3.68%) |
Feb 03, 2010 | 1422 | 1453 | 1406 | 1440 | 0 | +5.94(+0.41%) |
Feb 02, 2010 | 1280 | 1445 | 1373 | 1434 | 0 | +58.72(+4.27%) |