Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4830 | 4830 | 4550 | 4746 | 101 | -84.00(-1.74%) |
Apr 28, 2011 | 4928 | 4956 | 4676 | 4830 | 146 | +70.00(+1.47%) |
Apr 27, 2011 | 4858 | 4984 | 4522 | 4760 | 189 | -224.00(-4.49%) |
Apr 26, 2011 | 5390 | 5390 | 4819 | 4984 | 281 | -406.00(-7.53%) |
Apr 25, 2011 | 5307 | 5530 | 4900 | 5390 | 709 | +238.00(+4.62%) |
Apr 21, 2011 | 4144 | 5292 | 4130 | 5152 | 1,480 | +1050.00(+25.60%) |
Apr 20, 2011 | 3920 | 4116 | 3696 | 4102 | 216 | +490.00(+13.57%) |
Apr 19, 2011 | 3668 | 3724 | 3458 | 3612 | 99 | -42.00(-1.15%) |
Apr 18, 2011 | 3850 | 3850 | 3542 | 3654 | 57 | -112.00(-2.97%) |
Apr 15, 2011 | 3780 | 3850 | 3640 | 3766 | 119 | +42.00(+1.13%) |
Apr 14, 2011 | 3640 | 3780 | 3612 | 3724 | 67 | +196.00(+5.56%) |
Apr 13, 2011 | 3360 | 3542 | 3206 | 3528 | 52 | +168.00(+5.00%) |
Apr 12, 2011 | 3430 | 3430 | 3206 | 3360 | 39 | -140.00(-4.00%) |
Apr 11, 2011 | 3808 | 3808 | 3416 | 3500 | 51 | -266.00(-7.06%) |
Apr 08, 2011 | 3500 | 3766 | 3458 | 3766 | 72 | +266.00(+7.60%) |
Apr 07, 2011 | 3584 | 3584 | 3374 | 3500 | 49 | -56.00(-1.57%) |
Apr 06, 2011 | 3122 | 3556 | 3122 | 3556 | 71 | +350.00(+10.92%) |
Apr 05, 2011 | 2954 | 3234 | 2954 | 3206 | 9 | -14.00(-0.43%) |
Apr 04, 2011 | 3080 | 3220 | 2982 | 3220 | 17 | +140.00(+4.55%) |
Apr 01, 2011 | 3122 | 3160 | 3010 | 3080 | 18 | -56.00(-1.79%) |
Mar 31, 2011 | 3248 | 3248 | 3080 | 3136 | 27 | -84.00(-2.61%) |
Mar 30, 2011 | 3220 | 3276 | 3178 | 3220 | 22 | +14.00(+0.44%) |
Mar 29, 2011 | 3080 | 3223 | 3080 | 3206 | 16 | +56.00(+1.78%) |
Mar 28, 2011 | 3024 | 3206 | 3010 | 3150 | 9 | +14.00(+0.45%) |
Mar 25, 2011 | 3052 | 3205 | 3024 | 3136 | 19 | -42.14(-1.33%) |
Mar 24, 2011 | 3108 | 3234 | 3108 | 3178 | 2 | +28.00(+0.89%) |
Mar 23, 2011 | 3108 | 3178 | 3066 | 3150 | 19 | +42.14(+1.36%) |
Mar 22, 2011 | 3248 | 3248 | 3094 | 3108 | 9 | -70.00(-2.20%) |
Mar 21, 2011 | 3178 | 3304 | 3178 | 3178 | 15 | +56.14(+1.80%) |
Mar 18, 2011 | 3122 | 3136 | 3080 | 3122 | 23 | +55.72(+1.82%) |
Mar 17, 2011 | 3024 | 3122 | 3024 | 3066 | 2 | +70.14(+2.34%) |
Mar 16, 2011 | 2912 | 3163 | 2912 | 2996 | 18 | +0.00(+0.00%) |
Mar 15, 2011 | 2940 | 3010 | 2940 | 2996 | 24 | -224.00(-6.96%) |
Mar 14, 2011 | 3024 | 3262 | 3012 | 3220 | 23 | -28.00(-0.86%) |
Mar 11, 2011 | 3220 | 3346 | 3208 | 3248 | 14 | +28.00(+0.87%) |
Mar 10, 2011 | 3346 | 3461 | 3220 | 3220 | 14 | -266.00(-7.63%) |
Mar 09, 2011 | 3444 | 3528 | 3444 | 3486 | 21 | +0.00(+0.00%) |
Mar 08, 2011 | 3486 | 3570 | 3416 | 3486 | 50 | +28.00(+0.81%) |
Mar 07, 2011 | 3332 | 3486 | 3304 | 3458 | 39 | +70.00(+2.07%) |
Mar 04, 2011 | 3388 | 3458 | 3374 | 3388 | 24 | -56.00(-1.63%) |
Mar 03, 2011 | 3318 | 3458 | 3318 | 3444 | 10 | +70.00(+2.07%) |
Mar 02, 2011 | 3402 | 3458 | 3374 | 3374 | 18 | -28.00(-0.82%) |
Mar 01, 2011 | 3402 | 3507 | 3402 | 3402 | 18 | -84.00(-2.41%) |
Feb 28, 2011 | 3556 | 3556 | 3458 | 3486 | 11 | -14.00(-0.40%) |
Feb 25, 2011 | 3276 | 3556 | 3276 | 3500 | 23 | +98.00(+2.88%) |
Feb 24, 2011 | 3248 | 3402 | 3248 | 3402 | 13 | +70.00(+2.10%) |
Feb 23, 2011 | 3430 | 3444 | 3301 | 3332 | 33 | -98.00(-2.86%) |
Feb 22, 2011 | 3542 | 3668 | 3430 | 3430 | 25 | -252.00(-6.84%) |
Feb 18, 2011 | 3682 | 3752 | 3640 | 3682 | 32 | +70.00(+1.94%) |
Feb 17, 2011 | 3514 | 3682 | 3514 | 3612 | 9 | +56.00(+1.57%) |
Feb 16, 2011 | 3710 | 3738 | 3556 | 3556 | 23 | -182.00(-4.87%) |
Feb 15, 2011 | 3430 | 3752 | 3430 | 3738 | 57 | +252.00(+7.23%) |
Feb 14, 2011 | 3640 | 3640 | 3458 | 3486 | 9 | -56.00(-1.58%) |
Feb 11, 2011 | 3290 | 3542 | 3290 | 3542 | 63 | +140.00(+4.12%) |
Feb 10, 2011 | 3360 | 3458 | 3262 | 3402 | 24 | -111.86(-3.18%) |
Feb 09, 2011 | 3304 | 3514 | 3304 | 3514 | 24 | +139.86(+4.15%) |
Feb 08, 2011 | 3150 | 3374 | 3150 | 3374 | 41 | +126.00(+3.88%) |
Feb 07, 2011 | 3276 | 3290 | 3220 | 3248 | 8 | +14.00(+0.43%) |
Feb 04, 2011 | 3220 | 3234 | 3164 | 3234 | 13 | +84.00(+2.67%) |
Feb 03, 2011 | 3220 | 3220 | 3073 | 3150 | 7 | -13.02(-0.41%) |
Feb 02, 2011 | 3108 | 3192 | 3066 | 3163 | 5 | +139.02(+4.60%) |