Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 4651 | 4651 | 4651 | 4651 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 4615 | 4651 | 4613 | 4651 | 0 | +0.00(+0.00%) |
Feb 26, 2010 | 4615 | 4651 | 4613 | 4651 | 0 | +36.20(+0.78%) |
Feb 25, 2010 | 4615 | 4615 | 4615 | 4615 | 0 | -51.00(-1.09%) |
Feb 24, 2010 | 4666 | 4666 | 4666 | 4666 | 0 | -65.10(-1.38%) |
Feb 23, 2010 | 4731 | 4731 | 4731 | 4731 | 0 | -1.70(-0.04%) |
Feb 22, 2010 | 4733 | 4733 | 4733 | 4733 | 0 | +76.40(+1.64%) |
Feb 21, 2010 | 4656 | 4656 | 4656 | 4656 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 4674 | 4691 | 4633 | 4656 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 4674 | 4691 | 4633 | 4656 | 0 | -17.60(-0.38%) |
Feb 18, 2010 | 4674 | 4674 | 4674 | 4674 | 0 | -12.90(-0.28%) |
Feb 17, 2010 | 4687 | 4687 | 4687 | 4687 | 0 | +96.00(+2.09%) |
Feb 16, 2010 | 4591 | 4591 | 4591 | 4591 | 0 | +20.40(+0.45%) |
Feb 15, 2010 | 4570 | 4570 | 4570 | 4570 | 0 | -18.40(-0.40%) |
Feb 13, 2010 | 4576 | 4616 | 4571 | 4589 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 4576 | 4616 | 4571 | 4589 | 0 | +13.00(+0.28%) |
Feb 11, 2010 | 4576 | 4576 | 4576 | 4576 | 0 | +42.80(+0.94%) |
Feb 10, 2010 | 4533 | 4533 | 4533 | 4533 | 0 | +12.30(+0.27%) |
Feb 09, 2010 | 4521 | 4521 | 4521 | 0 | -18.10(-0.40%) | |
Feb 08, 2010 | 4539 | 4568 | 4535 | 4539 | 0 | +6.30(+0.14%) |
Feb 06, 2010 | 4641 | 4641 | 4508 | 4532 | 0 | +0.00(+0.00%) |
Feb 05, 2010 | 4641 | 4641 | 4508 | 4532 | 0 | -111.60(-2.40%) |
Feb 04, 2010 | 4664 | 4666 | 4624 | 4644 | 0 | -29.10(-0.62%) |
Feb 03, 2010 | 4651 | 4683 | 4646 | 4673 | 0 | +44.40(+0.96%) |
Feb 02, 2010 | 4545 | 4629 | 4545 | 4629 | 0 | +84.00(+1.85%) |
Feb 01, 2010 | 4597 | 4609 | 4545 | 4545 | 0 | -52.10(-1.13%) |
Jan 30, 2010 | 4683 | 4683 | 4593 | 4597 | 0 | +0.00(+0.00%) |
Jan 29, 2010 | 4683 | 4683 | 4593 | 4597 | 0 | -100.80(-2.15%) |
Jan 28, 2010 | 4670 | 4699 | 4668 | 4698 | 0 | +27.70(+0.59%) |
Jan 27, 2010 | 4670 | 4670 | 4670 | 0 | -73.10(-1.54%) | |
Jan 26, 2010 | 4743 | 4743 | 4743 | 0 | +0.00(+0.00%) | |
Jan 25, 2010 | 4772 | 4772 | 4703 | 4743 | 0 | -28.80(-0.60%) |
Jan 24, 2010 | 4772 | 4772 | 4772 | 4772 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 4819 | 4820 | 4741 | 4772 | 0 | +0.00(+0.00%) |
Jan 22, 2010 | 4819 | 4820 | 4741 | 4772 | 0 | -77.70(-1.60%) |
Jan 21, 2010 | 4895 | 4895 | 4845 | 4850 | 0 | -45.50(-0.93%) |
Jan 20, 2010 | 4902 | 4933 | 4893 | 4895 | 0 | +5.50(+0.11%) |
Jan 19, 2010 | 4936 | 4953 | 4890 | 4890 | 0 | -46.50(-0.94%) |
Jan 18, 2010 | 4922 | 4942 | 4896 | 4936 | 0 | +6.60(+0.13%) |
Jan 17, 2010 | 4929 | 4939 | 4893 | 4930 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 4929 | 4939 | 4893 | 4930 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 4929 | 4939 | 4893 | 4930 | 0 | +0.10(+0.00%) |
Jan 14, 2010 | 4929 | 4929 | 4929 | 4929 | 0 | +29.30(+0.60%) |
Jan 13, 2010 | 4900 | 4900 | 4900 | 4900 | 0 | -31.50(-0.64%) |
Jan 12, 2010 | 4932 | 4932 | 4932 | 4932 | 0 | -49.60(-1.00%) |
Jan 11, 2010 | 4981 | 4981 | 4981 | 4981 | 0 | +39.00(+0.79%) |
Jan 10, 2010 | 4942 | 4942 | 4942 | 4942 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 4930 | 4964 | 4930 | 4942 | 0 | +0.00(+0.00%) |
Jan 08, 2010 | 4930 | 4964 | 4930 | 4942 | 0 | +11.70(+0.24%) |
Jan 07, 2010 | 4947 | 4964 | 4930 | 4930 | 0 | -16.30(-0.33%) |
Jan 06, 2010 | 4944 | 4955 | 4936 | 4947 | 0 | +7.30(+0.15%) |
Jan 05, 2010 | 4900 | 4945 | 4900 | 4940 | 0 | +49.70(+1.02%) |
Jan 04, 2010 | 4877 | 4901 | 4876 | 4890 | 0 | +7.10(+0.15%) |
Jan 03, 2010 | 4847 | 4884 | 4847 | 4883 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 4847 | 4884 | 4847 | 4883 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 4847 | 4884 | 4847 | 4883 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 4847 | 4884 | 4847 | 4883 | 0 | +35.70(+0.74%) |
Dec 30, 2009 | 4857 | 4878 | 4846 | 4847 | 0 | -9.70(-0.20%) |
Dec 29, 2009 | 4808 | 4868 | 4808 | 4857 | 0 | +53.40(+1.11%) |
Dec 28, 2009 | 4765 | 4803 | 4765 | 4803 | 0 | +0.00(+0.00%) |
Dec 27, 2009 | 4765 | 4803 | 4765 | 4803 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 4765 | 4803 | 4765 | 4803 | 0 | +0.00(+0.00%) |
Dec 25, 2009 | 4765 | 4803 | 4765 | 4803 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 4765 | 4803 | 4765 | 4803 | 0 | +47.20(+0.99%) |
Dec 23, 2009 | 4724 | 4759 | 4716 | 4756 | 0 | +31.70(+0.67%) |
Dec 22, 2009 | 4660 | 4724 | 4660 | 4724 | 0 | +64.90(+1.39%) |
Dec 21, 2009 | 4672 | 4711 | 4660 | 4660 | 0 | -12.40(-0.27%) |
Dec 20, 2009 | 4690 | 4690 | 4629 | 4672 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 4690 | 4690 | 4629 | 4672 | 0 | +0.00(+0.00%) |
Dec 18, 2009 | 4690 | 4690 | 4629 | 4672 | 0 | -17.70(-0.38%) |
Dec 17, 2009 | 4676 | 4719 | 4668 | 4690 | 0 | +13.50(+0.29%) |
Dec 16, 2009 | 4685 | 4701 | 4672 | 4676 | 0 | -11.70(-0.25%) |
Dec 15, 2009 | 4668 | 4703 | 4668 | 4688 | 0 | +19.60(+0.42%) |
Dec 14, 2009 | 4652 | 4668 | 4627 | 4668 | 0 | +16.80(+0.36%) |
Dec 12, 2009 | 4623 | 4660 | 4623 | 4651 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 4623 | 4660 | 4623 | 4651 | 0 | +28.50(+0.62%) |
Dec 10, 2009 | 4653 | 4666 | 4614 | 4623 | 0 | -29.70(-0.64%) |
Dec 09, 2009 | 4679 | 4679 | 4614 | 4653 | 0 | -33.80(-0.72%) |
Dec 08, 2009 | 4695 | 4711 | 4672 | 4686 | 0 | -8.80(-0.19%) |
Dec 07, 2009 | 4726 | 4740 | 4672 | 4695 | 0 | -26.00(-0.55%) |
Dec 04, 2009 | 4777 | 4777 | 4707 | 4721 | 0 | -68.10(-1.42%) |
Dec 03, 2009 | 4777 | 4799 | 4769 | 4789 | 0 | +12.60(+0.26%) |
Dec 02, 2009 | 4733 | 4806 | 4733 | 4777 | 0 | +43.60(+0.92%) |