Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 4716 | 4733 | 4694 | 4733 | 0 | +17.60(+0.37%) |
Nov 30, 2009 | 4597 | 4721 | 4597 | 4716 | 0 | +118.30(+2.57%) |
Nov 29, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | +0.00(+0.00%) |
Nov 28, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | +0.00(+0.00%) |
Nov 27, 2009 | 4699 | 4699 | 4588 | 4597 | 0 | -130.40(-2.76%) |
Nov 26, 2009 | 4741 | 4768 | 4719 | 4728 | 0 | -13.40(-0.28%) |
Nov 25, 2009 | 4708 | 4741 | 4697 | 4741 | 0 | +32.80(+0.70%) |
Nov 24, 2009 | 4746 | 4784 | 4708 | 4708 | 0 | -31.00(-0.65%) |
Nov 23, 2009 | 4707 | 4746 | 4705 | 4739 | 0 | +32.50(+0.69%) |
Nov 22, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | +0.00(+0.00%) |
Nov 21, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | +0.00(+0.00%) |
Nov 20, 2009 | 4753 | 4754 | 4695 | 4707 | 0 | -61.10(-1.28%) |
Nov 19, 2009 | 4760 | 4780 | 4749 | 4768 | 0 | +8.20(+0.17%) |
Nov 18, 2009 | 4750 | 4798 | 4750 | 4760 | 0 | +9.40(+0.20%) |
Nov 17, 2009 | 4774 | 4817 | 4750 | 4750 | 0 | -23.60(-0.49%) |
Nov 16, 2009 | 4774 | 4774 | 4774 | 0 | +51.20(+1.08%) | |
Nov 15, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | +0.00(+0.00%) |
Nov 14, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | +0.00(+0.00%) |
Nov 13, 2009 | 4747 | 4747 | 4707 | 4723 | 0 | -35.60(-0.75%) |
Nov 12, 2009 | 4766 | 4802 | 4757 | 4758 | 0 | -7.70(-0.16%) |
Nov 11, 2009 | 4744 | 4775 | 4744 | 4766 | 0 | +21.90(+0.46%) |
Nov 10, 2009 | 4704 | 4768 | 4704 | 4744 | 0 | +57.50(+1.23%) |
Nov 09, 2009 | 4604 | 4692 | 4604 | 4686 | 0 | +82.10(+1.78%) |
Nov 08, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +0.00(+0.00%) |
Nov 07, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 4537 | 4604 | 4537 | 4604 | 0 | +85.20(+1.89%) |
Nov 05, 2009 | 4545 | 4569 | 4515 | 4519 | 0 | -28.40(-0.62%) |
Nov 04, 2009 | 4540 | 4566 | 4527 | 4548 | 0 | +7.60(+0.17%) |
Nov 03, 2009 | 4553 | 4584 | 4528 | 4540 | 0 | -6.30(-0.14%) |
Nov 02, 2009 | 4619 | 4619 | 4521 | 4546 | 0 | -100.60(-2.16%) |