Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1703 | 1705 | 1690 | 1693 | 327,200 | -7.34(-0.43%) |
Mar 30, 2010 | 1706 | 1706 | 1694 | 1700 | 319,800 | +8.20(+0.48%) |
Mar 29, 2010 | 1682 | 1700 | 1681 | 1692 | 339,000 | -5.73(-0.34%) |
Mar 27, 2010 | 1684 | 1700 | 1681 | 1698 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 1684 | 1700 | 1681 | 1698 | 396,800 | +9.33(+0.55%) |
Mar 25, 2010 | 1680 | 1688 | 1677 | 1688 | 388,400 | +7.38(+0.44%) |
Mar 24, 2010 | 1694 | 1695 | 1678 | 1681 | 370,000 | -0.81(-0.05%) |
Mar 23, 2010 | 1685 | 1689 | 1678 | 1682 | 413,400 | +9.15(+0.55%) |
Mar 22, 2010 | 1679 | 1681 | 1665 | 1673 | 346,600 | -13.44(-0.80%) |
Mar 20, 2010 | 1683 | 1688 | 1678 | 1686 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 1683 | 1688 | 1678 | 1686 | 440,400 | +10.94(+0.65%) |
Mar 18, 2010 | 1679 | 1688 | 1675 | 1675 | 433,600 | -7.69(-0.46%) |
Mar 17, 2010 | 1663 | 1683 | 1660 | 1683 | 605,200 | +34.85(+2.11%) |
Mar 16, 2010 | 1655 | 1655 | 1643 | 1648 | 512,200 | -1.49(-0.09%) |
Mar 15, 2010 | 1664 | 1667 | 1644 | 1650 | 343,200 | -13.24(-0.80%) |
Mar 14, 2010 | 1667 | 1667 | 1653 | 1663 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 1667 | 1667 | 1653 | 1663 | 368,600 | +6.12(+0.37%) |
Mar 12, 2010 | 1671 | 1672 | 1656 | 1657 | 527,000 | -5.62(-0.34%) |
Mar 11, 2010 | 1662 | 1663 | 1654 | 1662 | 499,800 | +1.41(+0.08%) |
Mar 10, 2010 | 1658 | 1661 | 1654 | 1661 | 634,400 | +0.79(+0.05%) |
Mar 09, 2010 | 1654 | 1660 | 1650 | 1660 | 367,400 | +0.00(+0.00%) |
Mar 08, 2010 | 1654 | 1660 | 1650 | 1660 | 0 | +25.47(+1.56%) |
Mar 07, 2010 | 1625 | 1635 | 1625 | 1635 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 1625 | 1635 | 1625 | 1635 | 343,800 | +16.37(+1.01%) |
Mar 05, 2010 | 1625 | 1631 | 1612 | 1618 | 382,600 | -4.24(-0.26%) |
Mar 04, 2010 | 1615 | 1623 | 1611 | 1622 | 403,000 | +7.32(+0.45%) |
Mar 03, 2010 | 1612 | 1620 | 1609 | 1615 | 414,600 | +0.00(+0.00%) |
Mar 02, 2010 | 1612 | 1620 | 1609 | 1615 | 0 | +20.54(+1.29%) |
Mar 01, 2010 | 1594 | 1597 | 1581 | 1595 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 1594 | 1597 | 1581 | 1595 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 1594 | 1597 | 1581 | 1595 | 331,200 | +7.07(+0.45%) |
Feb 26, 2010 | 1620 | 1622 | 1582 | 1588 | 402,800 | -25.32(-1.57%) |
Feb 25, 2010 | 1617 | 1618 | 1606 | 1613 | 390,000 | -16.07(-0.99%) |
Feb 24, 2010 | 1627 | 1630 | 1616 | 1629 | 351,600 | +1.80(+0.11%) |
Feb 23, 2010 | 1617 | 1631 | 1617 | 1627 | 306,800 | +0.00(+0.00%) |
Feb 22, 2010 | 1617 | 1631 | 1617 | 1627 | 0 | +33.20(+2.08%) |
Feb 21, 2010 | 1611 | 1623 | 1593 | 1594 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 1611 | 1623 | 1593 | 1594 | 345,400 | -27.29(-1.68%) |
Feb 19, 2010 | 1631 | 1632 | 1619 | 1621 | 313,600 | -6.24(-0.38%) |
Feb 18, 2010 | 1619 | 1628 | 1618 | 1627 | 383,200 | +26.38(+1.65%) |
Feb 17, 2010 | 1590 | 1609 | 1587 | 1601 | 275,000 | +0.00(+0.00%) |
Feb 16, 2010 | 1590 | 1609 | 1587 | 1601 | 0 | +7.39(+0.46%) |
Feb 15, 2010 | 1596 | 1598 | 1578 | 1594 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 1596 | 1598 | 1578 | 1594 | 291,800 | -4.15(-0.26%) |
Feb 12, 2010 | 1575 | 1600 | 1575 | 1598 | 393,000 | +27.69(+1.76%) |
Feb 11, 2010 | 1579 | 1582 | 1566 | 1570 | 435,600 | -0.37(-0.02%) |
Feb 10, 2010 | 1551 | 1572 | 1549 | 1570 | 433,400 | +17.70(+1.14%) |
Feb 09, 2010 | 1565 | 1566 | 1549 | 1553 | 445,000 | +0.00(+0.00%) |
Feb 08, 2010 | 1565 | 1566 | 1549 | 1553 | 0 | -14.33(-0.91%) |
Feb 06, 2010 | 1568 | 1575 | 1561 | 1567 | 460,200 | -49.30(-3.05%) |
Feb 05, 2010 | 1615 | 1619 | 1608 | 1616 | 396,400 | +1.40(+0.09%) |
Feb 04, 2010 | 1614 | 1619 | 1603 | 1615 | 437,400 | +19.21(+1.20%) |
Feb 03, 2010 | 1619 | 1619 | 1591 | 1596 | 434,200 | -10.63(-0.66%) |
Feb 02, 2010 | 1604 | 1612 | 1591 | 1606 | 381,800 | +0.00(+0.00%) |
Feb 01, 2010 | 1604 | 1612 | 1591 | 1606 | 0 | +4.01(+0.25%) |
Jan 30, 2010 | 1621 | 1627 | 1595 | 1602 | 473,400 | -40.00(-2.44%) |
Jan 29, 2010 | 1633 | 1649 | 1619 | 1642 | 478,800 | +16.95(+1.04%) |
Jan 28, 2010 | 1642 | 1644 | 1621 | 1625 | 446,200 | -11.86(-0.72%) |
Jan 27, 2010 | 1670 | 1672 | 1627 | 1637 | 576,400 | -32.86(-1.97%) |
Jan 26, 2010 | 1663 | 1682 | 1661 | 1670 | 584,200 | +0.00(+0.00%) |
Jan 25, 2010 | 1663 | 1682 | 1661 | 1670 | 0 | -14.15(-0.84%) |
Jan 24, 2010 | 1696 | 1706 | 1666 | 1684 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 1696 | 1706 | 1666 | 1684 | 614,200 | -37.66(-2.19%) |
Jan 22, 2010 | 1701 | 1722 | 1695 | 1722 | 542,600 | +7.63(+0.45%) |
Jan 21, 2010 | 1723 | 1723 | 1709 | 1714 | 694,800 | +4.16(+0.24%) |
Jan 20, 2010 | 1719 | 1723 | 1707 | 1710 | 383,000 | -1.56(-0.09%) |
Jan 19, 2010 | 1696 | 1717 | 1689 | 1712 | 420,000 | +0.00(+0.00%) |
Jan 18, 2010 | 1696 | 1717 | 1689 | 1712 | 0 | +9.98(+0.59%) |
Jan 17, 2010 | 1695 | 1704 | 1686 | 1702 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 1695 | 1704 | 1686 | 1702 | 414,800 | +16.03(+0.95%) |
Jan 15, 2010 | 1681 | 1693 | 1677 | 1686 | 433,200 | +14.36(+0.86%) |
Jan 14, 2010 | 1684 | 1688 | 1671 | 1671 | 360,800 | -27.23(-1.60%) |
Jan 13, 2010 | 1696 | 1701 | 1683 | 1699 | 382,800 | +4.52(+0.27%) |
Jan 12, 2010 | 1701 | 1706 | 1694 | 1694 | 405,200 | +0.00(+0.00%) |
Jan 11, 2010 | 1701 | 1706 | 1694 | 1694 | 0 | -1.14(-0.07%) |
Jan 10, 2010 | 1694 | 1695 | 1669 | 1695 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 1694 | 1695 | 1669 | 1695 | 379,200 | +11.81(+0.70%) |
Jan 08, 2010 | 1703 | 1708 | 1683 | 1683 | 461,600 | -21.87(-1.28%) |
Jan 07, 2010 | 1698 | 1707 | 1696 | 1705 | 425,400 | +14.70(+0.87%) |
Jan 06, 2010 | 1702 | 1702 | 1686 | 1691 | 407,600 | -5.52(-0.33%) |
Jan 05, 2010 | 1682 | 1696 | 1682 | 1696 | 295,600 | +0.00(+0.00%) |
Jan 04, 2010 | 1682 | 1696 | 1682 | 1696 | 0 | +13.37(+0.79%) |
Jan 03, 2010 | 1670 | 1683 | 1661 | 1683 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 1670 | 1683 | 1661 | 1683 | 0 | +0.00(+0.00%) |