Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1158 | 1181 | 1143 | 1149 | 0 | -13.03(-1.12%) |
Apr 29, 2010 | 1150 | 1179 | 1135 | 1162 | 0 | +27.00(+2.38%) |
Apr 28, 2010 | 1116 | 1146 | 1119 | 1135 | 0 | +10.58(+0.94%) |
Apr 27, 2010 | 1124 | 1153 | 1121 | 1125 | 0 | -11.97(-1.05%) |
Apr 26, 2010 | 1139 | 1158 | 1133 | 1137 | 0 | -13.97(-1.21%) |
Apr 23, 2010 | 1125 | 1155 | 1130 | 1151 | 0 | +15.34(+1.35%) |
Apr 22, 2010 | 1126 | 1150 | 1117 | 1135 | 0 | -8.26(-0.72%) |
Apr 21, 2010 | 1148 | 1170 | 1128 | 1144 | 0 | -34.19(-2.90%) |
Apr 20, 2010 | 1171 | 1192 | 1166 | 1178 | 0 | -3.74(-0.32%) |
Apr 19, 2010 | 1167 | 1193 | 1166 | 1182 | 0 | +1.24(+0.11%) |
Apr 16, 2010 | 1167 | 1191 | 1167 | 1180 | 0 | -1.36(-0.12%) |
Apr 15, 2010 | 1173 | 1195 | 1174 | 1182 | 0 | -6.20(-0.52%) |
Apr 14, 2010 | 1168 | 1197 | 1172 | 1188 | 0 | +4.03(+0.34%) |
Apr 13, 2010 | 1166 | 1193 | 1170 | 1184 | 0 | +4.42(+0.37%) |
Apr 12, 2010 | 1174 | 1193 | 1173 | 1179 | 0 | -7.56(-0.64%) |
Apr 09, 2010 | 1170 | 1193 | 1174 | 1187 | 0 | +0.82(+0.07%) |
Apr 08, 2010 | 1170 | 1195 | 1168 | 1186 | 0 | +2.70(+0.23%) |
Apr 07, 2010 | 1188 | 1195 | 1176 | 1184 | 0 | -3.02(-0.25%) |
Apr 06, 2010 | 1171 | 1195 | 1178 | 1187 | 0 | +0.50(+0.04%) |
Apr 05, 2010 | 1174 | 1195 | 1176 | 1186 | 0 | +2.46(+0.21%) |
Apr 01, 2010 | 1184 | 1184 | 1184 | 0 | +10.72(+0.91%) | |
Mar 31, 2010 | 1177 | 1185 | 1168 | 1173 | 0 | -7.55(-0.64%) |
Mar 30, 2010 | 1184 | 1191 | 1169 | 1180 | 0 | -3.11(-0.26%) |
Mar 29, 2010 | 1178 | 1192 | 1173 | 1184 | 0 | +9.19(+0.78%) |
Mar 26, 2010 | 1170 | 1192 | 1164 | 1174 | 0 | -2.85(-0.24%) |
Mar 25, 2010 | 1182 | 1203 | 1172 | 1177 | 0 | -13.73(-1.15%) |
Mar 24, 2010 | 1189 | 1211 | 1185 | 1191 | 0 | -17.86(-1.48%) |
Mar 23, 2010 | 1194 | 1216 | 1194 | 1209 | 0 | +2.74(+0.23%) |
Mar 22, 2010 | 1185 | 1218 | 1190 | 1206 | 0 | +6.15(+0.51%) |
Mar 19, 2010 | 1186 | 1212 | 1174 | 1200 | 0 | +9.48(+0.80%) |
Mar 18, 2010 | 1185 | 1196 | 1175 | 1190 | 0 | +6.90(+0.58%) |
Mar 17, 2010 | 1168 | 1192 | 1169 | 1183 | 0 | +3.92(+0.33%) |
Mar 16, 2010 | 1165 | 1186 | 1166 | 1180 | 0 | +5.85(+0.50%) |
Mar 15, 2010 | 1157 | 1185 | 1160 | 1174 | 0 | +0.61(+0.05%) |
Mar 12, 2010 | 1168 | 1185 | 1162 | 1173 | 0 | -0.72(-0.06%) |
Mar 11, 2010 | 1157 | 1181 | 1157 | 1174 | 0 | -0.73(-0.06%) |
Mar 10, 2010 | 1159 | 1183 | 1163 | 1175 | 0 | +9.52(+0.82%) |
Mar 09, 2010 | 1144 | 1173 | 1152 | 1165 | 0 | +4.77(+0.41%) |
Mar 08, 2010 | 1160 | 1171 | 1151 | 1160 | 0 | -0.80(-0.07%) |
Mar 05, 2010 | 1136 | 1165 | 1142 | 1161 | 0 | +15.57(+1.36%) |
Mar 04, 2010 | 1139 | 1157 | 1137 | 1146 | 0 | -5.34(-0.46%) |
Mar 03, 2010 | 1139 | 1162 | 1143 | 1151 | 0 | -3.70(-0.32%) |
Mar 02, 2010 | 1136 | 1163 | 1139 | 1155 | 0 | +4.99(+0.43%) |
Mar 01, 2010 | 1125 | 1157 | 1131 | 1150 | 0 | +24.14(+2.14%) |
Feb 26, 2010 | 1109 | 1133 | 1112 | 1125 | 0 | +4.29(+0.38%) |
Feb 25, 2010 | 1100 | 1125 | 1102 | 1121 | 0 | -3.24(-0.29%) |
Feb 24, 2010 | 1111 | 1135 | 1115 | 1124 | 0 | +6.68(+0.60%) |
Feb 23, 2010 | 1117 | 1138 | 1112 | 1118 | 0 | -13.94(-1.23%) |
Feb 22, 2010 | 1128 | 1146 | 1123 | 1132 | 0 | -8.86(-0.78%) |
Feb 19, 2010 | 1124 | 1150 | 1129 | 1140 | 0 | -0.30(-0.03%) |
Feb 18, 2010 | 1125 | 1150 | 1129 | 1141 | 0 | +1.01(+0.09%) |
Feb 17, 2010 | 1112 | 1148 | 1118 | 1140 | 0 | +16.53(+1.47%) |
Feb 16, 2010 | 1112 | 1133 | 1105 | 1123 | 0 | +6.53(+0.58%) |
Feb 12, 2010 | 1117 | 1117 | 1117 | 0 | +3.95(+0.35%) | |
Feb 11, 2010 | 1084 | 1121 | 1089 | 1113 | 0 | +11.35(+1.03%) |
Feb 10, 2010 | 1089 | 1114 | 1087 | 1101 | 0 | -0.39(-0.04%) |
Feb 09, 2010 | 1095 | 1120 | 1091 | 1102 | 0 | +6.34(+0.58%) |
Feb 08, 2010 | 1089 | 1109 | 1084 | 1095 | 0 | -7.03(-0.64%) |
Feb 05, 2010 | 1090 | 1115 | 1077 | 1102 | 0 | -1.15(-0.10%) |
Feb 04, 2010 | 1123 | 1139 | 1100 | 1104 | 0 | -37.49(-3.29%) |
Feb 03, 2010 | 1127 | 1152 | 1128 | 1141 | 0 | -3.78(-0.33%) |
Feb 02, 2010 | 1114 | 1148 | 1118 | 1145 | 0 | +17.30(+1.53%) |