Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1360 | 1365 | 1359 | 1364 | 0 | +3.13(+0.23%) |
Apr 28, 2011 | 1354 | 1362 | 1354 | 1360 | 0 | +4.82(+0.36%) |
Apr 27, 2011 | 1348 | 1357 | 1344 | 1356 | 0 | +8.42(+0.62%) |
Apr 26, 2011 | 1337 | 1350 | 1337 | 1347 | 0 | +11.99(+0.90%) |
Apr 25, 2011 | 1337 | 1338 | 1331 | 1335 | 0 | -2.13(-0.16%) |
Apr 21, 2011 | 1333 | 1337 | 1333 | 1337 | 0 | +7.02(+0.53%) |
Apr 20, 2011 | 1319 | 1333 | 1319 | 1330 | 0 | +17.74(+1.35%) |
Apr 19, 2011 | 1306 | 1313 | 1304 | 1313 | 0 | +7.48(+0.57%) |
Apr 18, 2011 | 1313 | 1313 | 1295 | 1305 | 0 | -14.54(-1.10%) |
Apr 15, 2011 | 1315 | 1323 | 1314 | 1320 | 0 | +5.16(+0.39%) |
Apr 14, 2011 | 1311 | 1317 | 1302 | 1315 | 0 | +0.11(+0.01%) |
Apr 13, 2011 | 1314 | 1321 | 1309 | 1314 | 0 | +0.25(+0.02%) |
Apr 12, 2011 | 1322 | 1322 | 1310 | 1314 | 0 | -10.30(-0.78%) |
Apr 11, 2011 | 1329 | 1334 | 1321 | 1324 | 0 | -3.71(-0.28%) |
Apr 08, 2011 | 1336 | 1339 | 1323 | 1328 | 0 | -5.34(-0.40%) |
Apr 07, 2011 | 1335 | 1339 | 1327 | 1334 | 0 | -2.03(-0.15%) |
Apr 06, 2011 | 1336 | 1339 | 1331 | 1336 | 0 | +2.91(+0.22%) |
Apr 05, 2011 | 1332 | 1338 | 1330 | 1333 | 0 | -0.24(-0.02%) |
Apr 04, 2011 | 1334 | 1337 | 1329 | 1333 | 0 | +0.46(+0.03%) |
Apr 01, 2011 | 1329 | 1338 | 1329 | 1332 | 0 | +6.58(+0.50%) |
Mar 31, 2011 | 1327 | 1330 | 1325 | 1326 | 0 | -2.43(-0.18%) |
Mar 30, 2011 | 1328 | 1328 | 1328 | 1328 | 0 | +8.82(+0.67%) |
Mar 29, 2011 | 1309 | 1319 | 1305 | 1319 | 0 | +9.25(+0.71%) |
Mar 28, 2011 | 1315 | 1320 | 1310 | 1310 | 0 | -3.61(-0.27%) |
Mar 25, 2011 | 1312 | 1319 | 1310 | 1314 | 0 | +4.14(+0.32%) |
Mar 24, 2011 | 1301 | 1311 | 1298 | 1310 | 0 | +12.12(+0.93%) |
Mar 23, 2011 | 1292 | 1301 | 1284 | 1298 | 0 | +3.77(+0.29%) |
Mar 22, 2011 | 1298 | 1299 | 1293 | 1294 | 0 | -4.61(-0.36%) |
Mar 21, 2011 | 1298 | 1300 | 1295 | 1298 | 0 | +19.18(+1.50%) |
Mar 18, 2011 | 1277 | 1289 | 1276 | 1279 | 0 | +5.48(+0.43%) |
Mar 17, 2011 | 1262 | 1279 | 1262 | 1274 | 0 | +16.84(+1.34%) |
Mar 16, 2011 | 1279 | 1281 | 1249 | 1257 | 0 | -24.99(-1.95%) |
Mar 15, 2011 | 1288 | 1288 | 1261 | 1282 | 0 | -14.52(-1.12%) |
Mar 14, 2011 | 1301 | 1301 | 1286 | 1296 | 0 | -7.89(-0.60%) |
Mar 11, 2011 | 1293 | 1308 | 1292 | 1304 | 0 | +9.17(+0.71%) |
Mar 10, 2011 | 1316 | 1316 | 1294 | 1295 | 0 | -24.91(-1.89%) |
Mar 09, 2011 | 1320 | 1323 | 1312 | 1320 | 0 | -1.80(-0.14%) |
Mar 08, 2011 | 1311 | 1326 | 1307 | 1322 | 0 | +11.69(+0.89%) |
Mar 07, 2011 | 1323 | 1328 | 1304 | 1310 | 0 | -11.02(-0.83%) |
Mar 04, 2011 | 1331 | 1331 | 1313 | 1321 | 0 | -9.82(-0.74%) |
Mar 03, 2011 | 1312 | 1332 | 1312 | 1331 | 0 | +22.53(+1.72%) |
Mar 02, 2011 | 1305 | 1314 | 1303 | 1308 | 0 | +2.11(+0.16%) |
Mar 01, 2011 | 1329 | 1332 | 1306 | 1306 | 0 | -20.89(-1.57%) |
Feb 28, 2011 | 1322 | 1329 | 1321 | 1327 | 0 | +7.34(+0.56%) |
Feb 25, 2011 | 1307 | 1321 | 1307 | 1320 | 0 | +13.78(+1.06%) |
Feb 24, 2011 | 1307 | 1311 | 1294 | 1306 | 0 | -1.30(-0.10%) |
Feb 23, 2011 | 1315 | 1318 | 1300 | 1307 | 0 | -8.04(-0.61%) |
Feb 22, 2011 | 1339 | 1339 | 1312 | 1315 | 0 | -27.57(-2.05%) |
Feb 18, 2011 | 1340 | 1344 | 1338 | 1343 | 0 | +2.58(+0.19%) |
Feb 17, 2011 | 1334 | 1342 | 1331 | 1340 | 0 | +4.11(+0.31%) |
Feb 16, 2011 | 1330 | 1338 | 1330 | 1336 | 0 | +8.31(+0.63%) |
Feb 15, 2011 | 1330 | 1330 | 1325 | 1328 | 0 | -4.31(-0.32%) |
Feb 14, 2011 | 1329 | 1333 | 1327 | 1332 | 0 | +3.17(+0.24%) |
Feb 11, 2011 | 1319 | 1331 | 1316 | 1329 | 0 | +7.28(+0.55%) |
Feb 10, 2011 | 1318 | 1323 | 1312 | 1322 | 0 | +0.99(+0.07%) |
Feb 09, 2011 | 1322 | 1325 | 1315 | 1321 | 0 | -3.69(-0.28%) |
Feb 08, 2011 | 1319 | 1325 | 1316 | 1325 | 0 | +5.52(+0.42%) |
Feb 07, 2011 | 1312 | 1323 | 1312 | 1319 | 0 | +8.18(+0.62%) |
Feb 04, 2011 | 1307 | 1311 | 1302 | 1311 | 0 | +3.77(+0.29%) |
Feb 03, 2011 | 1303 | 1309 | 1295 | 1307 | 0 | +3.07(+0.24%) |
Feb 02, 2011 | 1306 | 1308 | 1303 | 1304 | 0 | -3.56(-0.27%) |