Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1140 | 1153 | 1132 | 1139 | 0 | -4.91(-0.43%) |
Apr 29, 2010 | 1141 | 1155 | 1131 | 1144 | 0 | +6.68(+0.59%) |
Apr 28, 2010 | 1136 | 1147 | 1122 | 1137 | 0 | +5.48(+0.48%) |
Apr 27, 2010 | 1148 | 1158 | 1130 | 1132 | 0 | -21.32(-1.85%) |
Apr 26, 2010 | 1158 | 1166 | 1149 | 1153 | 0 | -5.55(-0.48%) |
Apr 23, 2010 | 1149 | 1162 | 1142 | 1159 | 0 | +8.24(+0.72%) |
Apr 22, 2010 | 1145 | 1155 | 1135 | 1151 | 0 | -1.70(-0.15%) |
Apr 21, 2010 | 1151 | 1158 | 1144 | 1152 | 0 | +1.35(+0.12%) |
Apr 20, 2010 | 1143 | 1154 | 1139 | 1151 | 0 | +12.51(+1.10%) |
Apr 19, 2010 | 1135 | 1144 | 1128 | 1138 | 0 | -3.66(-0.32%) |
Apr 16, 2010 | 1149 | 1155 | 1133 | 1142 | 0 | -12.68(-1.10%) |
Apr 15, 2010 | 1151 | 1161 | 1145 | 1155 | 0 | +0.30(+0.03%) |
Apr 14, 2010 | 1153 | 1159 | 1143 | 1154 | 0 | +3.43(+0.30%) |
Apr 13, 2010 | 1152 | 1157 | 1141 | 1151 | 0 | -2.12(-0.18%) |
Apr 12, 2010 | 1154 | 1161 | 1147 | 1153 | 0 | +0.95(+0.08%) |
Apr 09, 2010 | 1145 | 1156 | 1137 | 1152 | 0 | +8.37(+0.73%) |
Apr 08, 2010 | 1145 | 1152 | 1133 | 1144 | 0 | -6.15(-0.53%) |
Apr 07, 2010 | 1157 | 1161 | 1143 | 1150 | 0 | -11.70(-1.01%) |
Apr 06, 2010 | 1150 | 1165 | 1147 | 1162 | 0 | +10.34(+0.90%) |
Apr 05, 2010 | 1146 | 1158 | 1142 | 1151 | 0 | +6.21(+0.54%) |
Apr 01, 2010 | 1145 | 1145 | 1145 | 0 | +14.31(+1.27%) | |
Mar 31, 2010 | 1131 | 1140 | 1122 | 1131 | 0 | -2.72(-0.24%) |
Mar 30, 2010 | 1133 | 1141 | 1126 | 1134 | 0 | +19.07(+1.71%) |
Mar 29, 2010 | 1105 | 1117 | 1101 | 1114 | 0 | +14.33(+1.30%) |
Mar 26, 2010 | 1105 | 1110 | 1093 | 1100 | 0 | -2.41(-0.22%) |
Mar 25, 2010 | 1114 | 1120 | 1099 | 1103 | 0 | -6.85(-0.62%) |
Mar 24, 2010 | 1115 | 1119 | 1106 | 1109 | 0 | -9.85(-0.88%) |
Mar 23, 2010 | 1112 | 1123 | 1107 | 1119 | 0 | +6.64(+0.60%) |
Mar 22, 2010 | 1113 | 1119 | 1103 | 1113 | 0 | -5.55(-0.50%) |
Mar 19, 2010 | 1126 | 1132 | 1109 | 1118 | 0 | -8.62(-0.76%) |
Mar 18, 2010 | 1130 | 1137 | 1119 | 1127 | 0 | -4.93(-0.44%) |
Mar 17, 2010 | 1129 | 1137 | 1122 | 1132 | 0 | +5.43(+0.48%) |
Mar 16, 2010 | 1120 | 1130 | 1113 | 1126 | 0 | +7.57(+0.68%) |
Mar 15, 2010 | 1115 | 1120 | 1113 | 1119 | 0 | -0.66(-0.06%) |
Mar 12, 2010 | 1126 | 1129 | 1112 | 1119 | 0 | -1.56(-0.14%) |
Mar 11, 2010 | 1116 | 1124 | 1111 | 1121 | 0 | +2.84(+0.25%) |
Mar 10, 2010 | 1120 | 1125 | 1111 | 1118 | 0 | -2.07(-0.18%) |
Mar 09, 2010 | 1118 | 1126 | 1111 | 1120 | 0 | -3.48(-0.31%) |
Mar 08, 2010 | 1125 | 1130 | 1117 | 1124 | 0 | +0.16(+0.01%) |
Mar 05, 2010 | 1118 | 1127 | 1110 | 1124 | 0 | +11.23(+1.01%) |
Mar 04, 2010 | 1110 | 1120 | 1102 | 1112 | 0 | +2.48(+0.22%) |
Mar 03, 2010 | 1111 | 1121 | 1103 | 1110 | 0 | +4.17(+0.38%) |
Mar 02, 2010 | 1102 | 1113 | 1094 | 1106 | 0 | +6.76(+0.62%) |
Mar 01, 2010 | 1096 | 1110 | 1085 | 1099 | 0 | -0.27(-0.02%) |
Feb 26, 2010 | 1102 | 1111 | 1089 | 1099 | 0 | -2.00(-0.18%) |
Feb 25, 2010 | 1091 | 1104 | 1081 | 1101 | 0 | -1.84(-0.17%) |
Feb 24, 2010 | 1104 | 1111 | 1092 | 1103 | 0 | -0.18(-0.02%) |
Feb 23, 2010 | 1112 | 1117 | 1098 | 1103 | 0 | -10.82(-0.97%) |
Feb 22, 2010 | 1122 | 1126 | 1109 | 1114 | 0 | -2.30(-0.21%) |
Feb 19, 2010 | 1106 | 1125 | 1099 | 1116 | 0 | +6.28(+0.57%) |
Feb 18, 2010 | 1102 | 1114 | 1098 | 1110 | 0 | +4.60(+0.42%) |
Feb 17, 2010 | 1106 | 1115 | 1096 | 1105 | 0 | +2.51(+0.23%) |
Feb 16, 2010 | 1099 | 1110 | 1089 | 1103 | 0 | +14.70(+1.35%) |
Feb 12, 2010 | 1088 | 1088 | 1088 | 0 | +0.33(+0.03%) | |
Feb 11, 2010 | 1075 | 1092 | 1067 | 1088 | 0 | +10.88(+1.01%) |
Feb 10, 2010 | 1081 | 1087 | 1066 | 1077 | 0 | -4.60(-0.43%) |
Feb 09, 2010 | 1083 | 1094 | 1072 | 1082 | 0 | +6.86(+0.64%) |
Feb 08, 2010 | 1084 | 1091 | 1071 | 1075 | 0 | -9.03(-0.83%) |
Feb 05, 2010 | 1087 | 1094 | 1068 | 1084 | 0 | -4.98(-0.46%) |
Feb 04, 2010 | 1110 | 1116 | 1087 | 1089 | 0 | -30.10(-2.69%) |
Feb 03, 2010 | 1117 | 1127 | 1107 | 1119 | 0 | -5.57(-0.50%) |
Feb 02, 2010 | 1120 | 1130 | 1108 | 1124 | 0 | +8.38(+0.75%) |