Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1624 | 1638 | 1580 | 1588 | 0 | -34.50(-2.13%) |
Apr 29, 2010 | 1579 | 1635 | 1567 | 1622 | 0 | +61.38(+3.93%) |
Apr 28, 2010 | 1571 | 1581 | 1546 | 1561 | 0 | -2.36(-0.15%) |
Apr 27, 2010 | 1576 | 1602 | 1546 | 1563 | 0 | -24.03(-1.51%) |
Apr 26, 2010 | 1583 | 1604 | 1570 | 1587 | 0 | +4.45(+0.28%) |
Apr 23, 2010 | 1547 | 1590 | 1530 | 1583 | 0 | +34.69(+2.24%) |
Apr 22, 2010 | 1545 | 1558 | 1520 | 1548 | 0 | -10.23(-0.66%) |
Apr 21, 2010 | 1571 | 1585 | 1546 | 1558 | 0 | -14.31(-0.91%) |
Apr 20, 2010 | 1542 | 1578 | 1525 | 1573 | 0 | +35.54(+2.31%) |
Apr 19, 2010 | 1533 | 1565 | 1519 | 1537 | 0 | -3.74(-0.24%) |
Apr 16, 2010 | 1555 | 1575 | 1523 | 1541 | 0 | -17.85(-1.15%) |
Apr 15, 2010 | 1555 | 1568 | 1539 | 1559 | 0 | -0.52(-0.03%) |
Apr 14, 2010 | 1553 | 1570 | 1534 | 1559 | 0 | +6.03(+0.39%) |
Apr 13, 2010 | 1555 | 1567 | 1527 | 1553 | 0 | -2.03(-0.13%) |
Apr 12, 2010 | 1556 | 1576 | 1542 | 1555 | 0 | +0.34(+0.02%) |
Apr 09, 2010 | 1557 | 1576 | 1540 | 1555 | 0 | -1.32(-0.08%) |
Apr 08, 2010 | 1559 | 1570 | 1530 | 1556 | 0 | -9.86(-0.63%) |
Apr 07, 2010 | 1583 | 1591 | 1548 | 1566 | 0 | -20.12(-1.27%) |
Apr 06, 2010 | 1561 | 1594 | 1548 | 1586 | 0 | +17.68(+1.13%) |
Apr 05, 2010 | 1562 | 1579 | 1545 | 1568 | 0 | +19.28(+1.24%) |
Apr 01, 2010 | 1549 | 1549 | 1549 | 0 | +15.08(+0.98%) | |
Mar 31, 2010 | 1543 | 1563 | 1525 | 1534 | 0 | -19.42(-1.25%) |
Mar 30, 2010 | 1570 | 1580 | 1539 | 1553 | 0 | -16.87(-1.07%) |
Mar 29, 2010 | 1580 | 1589 | 1544 | 1570 | 0 | -12.59(-0.80%) |
Mar 26, 2010 | 1582 | 1604 | 1565 | 1583 | 0 | +6.94(+0.44%) |
Mar 25, 2010 | 1578 | 1609 | 1555 | 1576 | 0 | +9.77(+0.62%) |
Mar 24, 2010 | 1566 | 1590 | 1550 | 1566 | 0 | -4.56(-0.29%) |
Mar 23, 2010 | 1562 | 1585 | 1538 | 1571 | 0 | +13.52(+0.87%) |
Mar 22, 2010 | 1525 | 1566 | 1511 | 1557 | 0 | +21.39(+1.39%) |
Mar 19, 2010 | 1553 | 1569 | 1520 | 1536 | 0 | -12.60(-0.81%) |
Mar 18, 2010 | 1529 | 1563 | 1516 | 1548 | 0 | +16.84(+1.10%) |
Mar 17, 2010 | 1521 | 1547 | 1511 | 1532 | 0 | +15.60(+1.03%) |
Mar 16, 2010 | 1499 | 1535 | 1467 | 1516 | 0 | +15.64(+1.04%) |
Mar 15, 2010 | 1489 | 1507 | 1483 | 1500 | 0 | +3.11(+0.21%) |
Mar 12, 2010 | 1502 | 1513 | 1472 | 1497 | 0 | -3.71(-0.25%) |
Mar 11, 2010 | 1484 | 1511 | 1473 | 1501 | 0 | +9.27(+0.62%) |
Mar 10, 2010 | 1486 | 1509 | 1472 | 1492 | 0 | +6.66(+0.45%) |
Mar 09, 2010 | 1484 | 1506 | 1476 | 1485 | 0 | -3.60(-0.24%) |
Mar 08, 2010 | 1500 | 1512 | 1478 | 1489 | 0 | -6.19(-0.41%) |
Mar 05, 2010 | 1482 | 1508 | 1464 | 1495 | 0 | +25.22(+1.72%) |
Mar 04, 2010 | 1461 | 1493 | 1451 | 1470 | 0 | +3.20(+0.22%) |
Mar 03, 2010 | 1468 | 1490 | 1452 | 1466 | 0 | -1.36(-0.09%) |
Mar 02, 2010 | 1453 | 1485 | 1439 | 1468 | 0 | +23.00(+1.59%) |
Mar 01, 2010 | 1411 | 1454 | 1402 | 1445 | 0 | +40.25(+2.87%) |
Feb 26, 2010 | 1251 | 1424 | 1386 | 1405 | 0 | +2.48(+0.18%) |
Feb 25, 2010 | 1396 | 1423 | 1370 | 1402 | 0 | -13.78(-0.97%) |
Feb 24, 2010 | 1274 | 1441 | 1399 | 1416 | 0 | -11.04(-0.77%) |
Feb 23, 2010 | 1450 | 1466 | 1408 | 1427 | 0 | -28.14(-1.93%) |
Feb 22, 2010 | 1451 | 1474 | 1434 | 1455 | 0 | +4.28(+0.30%) |
Feb 19, 2010 | 1446 | 1466 | 1420 | 1451 | 0 | +7.68(+0.53%) |
Feb 18, 2010 | 1277 | 1453 | 1417 | 1443 | 0 | +9.65(+0.67%) |
Feb 17, 2010 | 1277 | 1456 | 1415 | 1433 | 0 | +12.80(+0.90%) |
Feb 16, 2010 | 1412 | 1430 | 1380 | 1421 | 0 | +17.95(+1.28%) |
Feb 12, 2010 | 1403 | 1403 | 1403 | 0 | +18.23(+1.32%) | |
Feb 11, 2010 | 1209 | 1390 | 1345 | 1384 | 0 | +20.76(+1.52%) |
Feb 10, 2010 | 1358 | 1386 | 1338 | 1364 | 0 | -8.79(-0.64%) |
Feb 09, 2010 | 1367 | 1386 | 1348 | 1372 | 0 | +17.83(+1.32%) |
Feb 08, 2010 | 1222 | 1390 | 1348 | 1355 | 0 | -21.65(-1.57%) |
Feb 05, 2010 | 1373 | 1392 | 1347 | 1376 | 0 | +1.84(+0.13%) |
Feb 04, 2010 | 1389 | 1412 | 1355 | 1374 | 0 | -30.06(-2.14%) |
Feb 03, 2010 | 1420 | 1434 | 1390 | 1404 | 0 | -20.17(-1.42%) |
Feb 02, 2010 | 1431 | 1442 | 1403 | 1425 | 0 | -1.28(-0.09%) |