Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2702 | 2786 | 2688 | 2688 | 18 | -42.00(-1.54%) |
Feb 25, 2010 | 2898 | 2898 | 2730 | 2730 | 1 | -42.00(-1.52%) |
Feb 24, 2010 | 2842 | 2926 | 2772 | 2772 | 3 | +14.00(+0.51%) |
Feb 23, 2010 | 2884 | 2884 | 2744 | 2758 | 5 | -140.00(-4.83%) |
Feb 22, 2010 | 2884 | 2954 | 2870 | 2898 | 10 | +84.00(+2.99%) |
Feb 19, 2010 | 2828 | 2926 | 2800 | 2814 | 8 | +13.86(+0.49%) |
Feb 18, 2010 | 2786 | 2800 | 2758 | 2800 | 1 | +0.14(+0.00%) |
Feb 17, 2010 | 2926 | 3080 | 2744 | 2800 | 23 | +84.00(+3.09%) |
Feb 16, 2010 | 2996 | 3500 | 2660 | 2716 | 65 | -70.00(-2.51%) |
Feb 12, 2010 | 2730 | 2786 | 2786 | 2786 | 20 | +28.00(+1.02%) |
Feb 11, 2010 | 2758 | 2758 | 2758 | 2758 | 0 | +11.20(+0.41%) |
Feb 10, 2010 | 2716 | 2758 | 2716 | 2747 | 1 | +16.80(+0.62%) |
Feb 09, 2010 | 2786 | 2898 | 2730 | 2730 | 15 | -14.00(-0.51%) |
Feb 08, 2010 | 2660 | 2856 | 2632 | 2744 | 18 | +28.00(+1.03%) |
Feb 05, 2010 | 2674 | 2730 | 2660 | 2716 | 12 | +28.00(+1.04%) |
Feb 04, 2010 | 2730 | 2730 | 2660 | 2688 | 26 | -70.00(-2.54%) |
Feb 03, 2010 | 2730 | 2772 | 2702 | 2758 | 14 | +56.00(+2.07%) |
Feb 02, 2010 | 2716 | 2800 | 2702 | 2702 | 11 | -14.00(-0.52%) |
Feb 01, 2010 | 2758 | 2829 | 2702 | 2716 | 10 | -42.00(-1.52%) |
Jan 29, 2010 | 2800 | 2814 | 2688 | 2758 | 59 | -42.00(-1.50%) |
Jan 28, 2010 | 2758 | 2800 | 2730 | 2800 | 22 | +0.00(+0.00%) |
Jan 27, 2010 | 2744 | 2800 | 2730 | 2800 | 15 | +28.00(+1.01%) |
Jan 26, 2010 | 2772 | 2786 | 2730 | 2772 | 2 | -42.00(-1.49%) |
Jan 25, 2010 | 2814 | 2926 | 2758 | 2814 | 10 | +98.00(+3.61%) |
Jan 22, 2010 | 2730 | 2870 | 2674 | 2716 | 15 | -14.14(-0.52%) |
Jan 21, 2010 | 2744 | 2786 | 2730 | 2730 | 2 | -111.72(-3.93%) |
Jan 20, 2010 | 2800 | 2856 | 2800 | 2842 | 2 | +13.72(+0.49%) |
Jan 19, 2010 | 2870 | 2870 | 2828 | 2828 | 3 | -69.86(-2.41%) |
Jan 15, 2010 | 2870 | 2898 | 2898 | 2898 | 10 | +28.00(+0.98%) |
Jan 14, 2010 | 2870 | 2870 | 2870 | 2870 | 1 | +28.00(+0.99%) |
Jan 13, 2010 | 2786 | 2870 | 2786 | 2842 | 5 | +112.00(+4.10%) |
Jan 12, 2010 | 2786 | 3062 | 2730 | 2730 | 45 | -70.00(-2.50%) |
Jan 11, 2010 | 3066 | 3066 | 2800 | 2800 | 26 | +14.00(+0.50%) |
Jan 08, 2010 | 2814 | 2814 | 2772 | 2786 | 12 | +28.00(+1.02%) |
Jan 07, 2010 | 2884 | 2884 | 2758 | 2758 | 24 | -112.00(-3.90%) |
Jan 06, 2010 | 2926 | 2940 | 2842 | 2870 | 25 | +0.00(+0.00%) |
Jan 05, 2010 | 2884 | 2884 | 2828 | 2870 | 4 | +0.00(+0.00%) |
Jan 04, 2010 | 3066 | 3066 | 2842 | 2870 | 15 | -14.00(-0.49%) |
Dec 31, 2009 | 2828 | 2884 | 2884 | 2884 | 43 | +70.00(+2.49%) |
Dec 30, 2009 | 2800 | 2856 | 2744 | 2814 | 11 | -42.00(-1.47%) |
Dec 29, 2009 | 2870 | 2870 | 2800 | 2856 | 19 | -196.00(-6.42%) |
Dec 28, 2009 | 2772 | 3052 | 2772 | 3052 | 2 | +280.00(+10.10%) |
Dec 24, 2009 | 2769 | 2772 | 2769 | 2772 | 1 | +70.00(+2.59%) |
Dec 23, 2009 | 2660 | 2744 | 2660 | 2702 | 14 | +42.00(+1.58%) |
Dec 22, 2009 | 2716 | 2716 | 2660 | 2660 | 21 | -42.00(-1.55%) |
Dec 21, 2009 | 2814 | 2814 | 2688 | 2702 | 28 | -42.00(-1.53%) |
Dec 18, 2009 | 2702 | 2870 | 2688 | 2744 | 27 | +42.00(+1.55%) |
Dec 17, 2009 | 2828 | 2828 | 2632 | 2702 | 34 | -140.00(-4.93%) |
Dec 16, 2009 | 2856 | 3388 | 2772 | 2842 | 157 | -14.00(-0.49%) |
Dec 15, 2009 | 2870 | 2926 | 2800 | 2856 | 17 | -28.00(-0.97%) |
Dec 14, 2009 | 3052 | 3066 | 2772 | 2884 | 22 | +14.00(+0.49%) |
Dec 11, 2009 | 2856 | 3024 | 2660 | 2870 | 24 | +0.00(+0.00%) |
Dec 10, 2009 | 2940 | 2940 | 2856 | 2870 | 12 | -28.00(-0.97%) |
Dec 09, 2009 | 2870 | 2912 | 2870 | 2898 | 4 | -70.00(-2.36%) |
Dec 08, 2009 | 2954 | 3010 | 2814 | 2968 | 26 | -42.00(-1.40%) |
Dec 07, 2009 | 3262 | 3394 | 2940 | 3010 | 75 | +378.00(+14.36%) |
Dec 04, 2009 | 2870 | 2884 | 2618 | 2632 | 2 | -196.00(-6.93%) |
Dec 03, 2009 | 2842 | 2842 | 2828 | 2828 | 0 | -70.00(-2.42%) |
Dec 02, 2009 | 2870 | 2898 | 2870 | 2898 | 0 | +28.00(+0.98%) |