Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1172 | 1175 | 1166 | 1169 | 0 | -3.84(-0.33%) |
Mar 30, 2010 | 1174 | 1178 | 1169 | 1173 | 0 | +0.05(+0.00%) |
Mar 29, 2010 | 1168 | 1175 | 1168 | 1173 | 0 | +6.63(+0.57%) |
Mar 26, 2010 | 1168 | 1174 | 1161 | 1167 | 0 | +0.86(+0.07%) |
Mar 25, 2010 | 1170 | 1181 | 1165 | 1166 | 0 | -1.99(-0.17%) |
Mar 24, 2010 | 1173 | 1173 | 1166 | 1168 | 0 | -6.45(-0.55%) |
Mar 23, 2010 | 1166 | 1175 | 1164 | 1174 | 0 | +8.36(+0.72%) |
Mar 22, 2010 | 1157 | 1168 | 1153 | 1166 | 0 | +5.91(+0.51%) |
Mar 19, 2010 | 1167 | 1169 | 1155 | 1160 | 0 | -5.93(-0.51%) |
Mar 18, 2010 | 1166 | 1168 | 1161 | 1166 | 0 | -0.38(-0.03%) |
Mar 17, 2010 | 1160 | 1170 | 1160 | 1166 | 0 | +6.75(+0.58%) |
Mar 16, 2010 | 1151 | 1160 | 1150 | 1159 | 0 | +8.95(+0.78%) |
Mar 15, 2010 | 1144 | 1151 | 1143 | 1151 | 0 | +0.52(+0.05%) |
Mar 12, 2010 | 1152 | 1153 | 1147 | 1150 | 0 | -0.25(-0.02%) |
Mar 11, 2010 | 1144 | 1150 | 1139 | 1150 | 0 | +4.63(+0.40%) |
Mar 10, 2010 | 1140 | 1148 | 1140 | 1146 | 0 | +5.16(+0.45%) |
Mar 09, 2010 | 1138 | 1145 | 1135 | 1140 | 0 | +1.95(+0.17%) |
Mar 08, 2010 | 1138 | 1141 | 1137 | 1138 | 0 | -0.20(-0.02%) |
Mar 05, 2010 | 1125 | 1139 | 1125 | 1139 | 0 | +15.73(+1.40%) |
Mar 04, 2010 | 1119 | 1124 | 1117 | 1123 | 0 | +4.18(+0.37%) |
Mar 03, 2010 | 1119 | 1126 | 1117 | 1119 | 0 | +0.48(+0.04%) |
Mar 02, 2010 | 1117 | 1123 | 1117 | 1118 | 0 | +2.60(+0.23%) |
Mar 01, 2010 | 1105 | 1116 | 1105 | 1116 | 0 | +11.22(+1.02%) |
Feb 26, 2010 | 1103 | 1107 | 1098 | 1104 | 0 | +1.55(+0.14%) |
Feb 25, 2010 | 1101 | 1104 | 1086 | 1103 | 0 | -2.30(-0.21%) |
Feb 24, 2010 | 1096 | 1106 | 1096 | 1105 | 0 | +10.64(+0.97%) |
Feb 23, 2010 | 1107 | 1109 | 1092 | 1095 | 0 | -13.41(-1.21%) |
Feb 22, 2010 | 1110 | 1112 | 1105 | 1108 | 0 | -1.16(-0.10%) |
Feb 19, 2010 | 1105 | 1112 | 1101 | 1109 | 0 | +2.42(+0.22%) |
Feb 18, 2010 | 1099 | 1108 | 1097 | 1107 | 0 | +7.24(+0.66%) |
Feb 17, 2010 | 1096 | 1101 | 1095 | 1100 | 0 | +4.64(+0.42%) |
Feb 16, 2010 | 1079 | 1096 | 1079 | 1095 | 0 | +19.36(+1.80%) |
Feb 12, 2010 | 1076 | 1076 | 1076 | 1076 | 4,160,679,936 | -2.96(-0.27%) |
Feb 11, 2010 | 1067 | 1080 | 1061 | 1078 | 0 | +10.34(+0.97%) |
Feb 10, 2010 | 1070 | 1074 | 1059 | 1068 | 0 | -2.39(-0.22%) |
Feb 09, 2010 | 1060 | 1079 | 1060 | 1071 | 0 | +13.78(+1.30%) |
Feb 08, 2010 | 1066 | 1071 | 1057 | 1057 | 0 | -9.45(-0.89%) |
Feb 05, 2010 | 1064 | 1067 | 1044 | 1066 | 0 | +3.08(+0.29%) |
Feb 04, 2010 | 1097 | 1097 | 1063 | 1063 | 0 | -34.17(-3.11%) |
Feb 03, 2010 | 1101 | 1103 | 1094 | 1097 | 0 | -6.04(-0.55%) |
Feb 02, 2010 | 1090 | 1105 | 1088 | 1103 | 0 | +14.13(+1.30%) |
Feb 01, 2010 | 1074 | 1089 | 1074 | 1089 | 0 | +15.32(+1.43%) |
Jan 29, 2010 | 1088 | 1096 | 1072 | 1074 | 0 | -10.66(-0.98%) |
Jan 28, 2010 | 1097 | 1100 | 1078 | 1085 | 0 | -12.97(-1.18%) |
Jan 27, 2010 | 1092 | 1100 | 1083 | 1098 | 0 | +5.33(+0.49%) |
Jan 26, 2010 | 1096 | 1104 | 1090 | 1092 | 0 | -4.61(-0.42%) |
Jan 25, 2010 | 1092 | 1103 | 1092 | 1097 | 0 | +5.02(+0.46%) |
Jan 22, 2010 | 1115 | 1115 | 1090 | 1092 | 0 | -24.72(-2.21%) |
Jan 21, 2010 | 1139 | 1142 | 1115 | 1116 | 0 | -21.56(-1.89%) |
Jan 20, 2010 | 1148 | 1148 | 1129 | 1138 | 0 | -12.19(-1.06%) |
Jan 19, 2010 | 1136 | 1150 | 1136 | 1150 | 0 | +14.20(+1.25%) |
Jan 15, 2010 | 1148 | 1136 | 1136 | 1136 | 463,762,688 | -12.43(-1.08%) |
Jan 14, 2010 | 1146 | 1150 | 1144 | 1148 | 0 | +2.78(+0.24%) |
Jan 13, 2010 | 1137 | 1148 | 1133 | 1146 | 0 | +9.46(+0.83%) |
Jan 12, 2010 | 1144 | 1144 | 1132 | 1136 | 0 | -10.76(-0.94%) |
Jan 11, 2010 | 1146 | 1150 | 1047 | 1147 | 0 | +13.99(+1.23%) |
Jan 04, 2010 | 1117 | 1134 | 1117 | 1133 | 0 | +17.89(+1.60%) |