Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4471 | 4474 | 4449 | 4454 | 0 | -25.40(-0.57%) |
May 30, 2010 | 4415 | 4480 | 4399 | 4479 | 0 | +0.00(+0.00%) |
May 28, 2010 | 4415 | 4480 | 4399 | 4479 | 0 | +79.90(+1.82%) |
May 27, 2010 | 4337 | 4399 | 4316 | 4399 | 0 | +68.70(+1.59%) |
May 26, 2010 | 4313 | 4383 | 4286 | 4330 | 0 | +44.10(+1.03%) |
May 25, 2010 | 4413 | 4413 | 4286 | 4286 | 0 | -126.50(-2.87%) |
May 24, 2010 | 4339 | 4413 | 4324 | 4413 | 0 | +87.00(+2.01%) |
May 22, 2010 | 4315 | 4342 | 4194 | 4326 | 0 | +0.00(+0.00%) |
May 21, 2010 | 4315 | 4342 | 4194 | 4326 | 0 | -16.60(-0.38%) |
May 20, 2010 | 4416 | 4428 | 4342 | 4342 | 0 | -71.90(-1.63%) |
May 19, 2010 | 4487 | 4500 | 4414 | 4414 | 0 | -85.70(-1.90%) |
May 18, 2010 | 4512 | 4534 | 4478 | 4500 | 0 | -0.70(-0.02%) |
May 17, 2010 | 4622 | 4643 | 4501 | 4501 | 0 | -142.30(-3.06%) |
May 16, 2010 | 4668 | 4680 | 4628 | 4643 | 0 | +0.00(+0.00%) |
May 15, 2010 | 4668 | 4680 | 4628 | 4643 | 0 | +0.00(+0.00%) |
May 14, 2010 | 4668 | 4680 | 4628 | 4643 | 0 | -36.50(-0.78%) |
May 13, 2010 | 4614 | 4680 | 4600 | 4680 | 0 | +79.80(+1.73%) |
May 12, 2010 | 4580 | 4638 | 4573 | 4600 | 0 | +26.50(+0.58%) |
May 11, 2010 | 4622 | 4654 | 4573 | 4573 | 0 | -49.00(-1.06%) |
May 10, 2010 | 4507 | 4622 | 4507 | 4622 | 0 | +114.80(+2.55%) |
May 09, 2010 | 4507 | 4507 | 4507 | 4507 | 0 | +0.00(+0.00%) |
May 08, 2010 | 4599 | 4599 | 4450 | 4507 | 0 | +0.00(+0.00%) |
May 07, 2010 | 4599 | 4599 | 4450 | 4507 | 0 | -91.20(-1.98%) |
May 06, 2010 | 4692 | 4692 | 4596 | 4599 | 0 | -93.40(-1.99%) |
May 05, 2010 | 4731 | 4731 | 4651 | 4692 | 0 | -61.30(-1.29%) |
May 04, 2010 | 4807 | 4825 | 4753 | 4753 | 0 | -53.80(-1.12%) |
May 03, 2010 | 4834 | 4834 | 4778 | 4807 | 0 | -26.80(-0.55%) |
May 01, 2010 | 4824 | 4851 | 4821 | 4834 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 4824 | 4851 | 4821 | 4834 | 0 | +17.80(+0.37%) |
Apr 29, 2010 | 4849 | 4851 | 4813 | 4816 | 0 | -38.10(-0.78%) |
Apr 28, 2010 | 4913 | 4913 | 4817 | 4854 | 0 | -59.10(-1.20%) |
Apr 27, 2010 | 4918 | 4944 | 4907 | 4913 | 0 | -0.20(-0.00%) |
Apr 26, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | +0.00(+0.00%) |
Apr 24, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | -23.30(-0.47%) |
Apr 22, 2010 | 4980 | 4980 | 4918 | 4937 | 0 | -43.70(-0.88%) |
Apr 21, 2010 | 4953 | 4994 | 4951 | 4980 | 0 | +31.00(+0.63%) |
Apr 20, 2010 | 4938 | 4970 | 4938 | 4950 | 0 | +10.10(+0.20%) |
Apr 19, 2010 | 4990 | 4990 | 4934 | 4939 | 0 | -67.90(-1.36%) |
Apr 17, 2010 | 5024 | 5024 | 4997 | 5007 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 5024 | 5024 | 4997 | 5007 | 0 | -16.80(-0.33%) |
Apr 15, 2010 | 5018 | 5049 | 5018 | 5024 | 0 | +6.20(+0.12%) |
Apr 14, 2010 | 4978 | 5020 | 4978 | 5018 | 0 | +39.50(+0.79%) |
Apr 13, 2010 | 4978 | 4978 | 4978 | 4978 | 0 | -33.20(-0.66%) |
Apr 12, 2010 | 4973 | 5013 | 4973 | 5012 | 0 | +38.70(+0.78%) |
Apr 10, 2010 | 4965 | 4982 | 4965 | 4973 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 4965 | 4982 | 4965 | 4973 | 0 | +12.60(+0.25%) |
Apr 08, 2010 | 4960 | 4960 | 4960 | 4960 | 0 | -22.90(-0.46%) |
Apr 07, 2010 | 4974 | 4992 | 4974 | 4983 | 0 | +9.10(+0.18%) |
Apr 06, 2010 | 4926 | 4976 | 4926 | 4974 | 0 | +48.20(+0.98%) |
Apr 05, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +32.80(+0.67%) |
Mar 31, 2010 | 4927 | 4941 | 4893 | 4893 | 0 | -33.70(-0.68%) |
Mar 30, 2010 | 4916 | 4932 | 4915 | 4927 | 0 | +19.60(+0.40%) |
Mar 29, 2010 | 4905 | 4920 | 4900 | 4907 | 0 | +2.00(+0.04%) |
Mar 27, 2010 | 4896 | 4905 | 4848 | 4905 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 4896 | 4905 | 4848 | 4905 | 0 | +8.90(+0.18%) |
Mar 25, 2010 | 4895 | 4901 | 4883 | 4896 | 0 | -6.90(-0.14%) |
Mar 24, 2010 | 4897 | 4921 | 4897 | 4903 | 0 | +15.30(+0.31%) |
Mar 23, 2010 | 4848 | 4895 | 4848 | 4888 | 0 | +40.40(+0.83%) |
Mar 22, 2010 | 4878 | 4878 | 4845 | 4848 | 0 | -42.60(-0.87%) |
Mar 20, 2010 | 4877 | 4892 | 4871 | 4890 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 4877 | 4892 | 4871 | 4890 | 0 | +12.40(+0.25%) |
Mar 18, 2010 | 4867 | 4888 | 4863 | 4878 | 0 | +10.80(+0.22%) |
Mar 17, 2010 | 4817 | 4867 | 4817 | 4867 | 0 | +57.80(+1.20%) |
Mar 16, 2010 | 4799 | 4819 | 4794 | 4809 | 0 | +9.70(+0.20%) |
Mar 15, 2010 | 4832 | 4849 | 4799 | 4799 | 0 | -32.10(-0.66%) |
Mar 14, 2010 | 4832 | 4832 | 4832 | 4832 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 4826 | 4847 | 4825 | 4832 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 4826 | 4847 | 4825 | 4832 | 0 | +6.00(+0.12%) |
Mar 11, 2010 | 4830 | 4851 | 4819 | 4826 | 0 | -4.30(-0.09%) |
Mar 10, 2010 | 4829 | 4845 | 4815 | 4830 | 0 | +0.50(+0.01%) |
Mar 09, 2010 | 4820 | 4836 | 4802 | 4829 | 0 | +54.60(+1.14%) |
Mar 05, 2010 | 4775 | 4775 | 4775 | 0 | +17.10(+0.36%) | |
Mar 04, 2010 | 4744 | 4759 | 4734 | 4758 | 0 | +13.80(+0.29%) |
Mar 03, 2010 | 4716 | 4752 | 4714 | 4744 | 0 | +33.90(+0.72%) |
Mar 02, 2010 | 4702 | 4724 | 4694 | 4710 | 0 | +15.00(+0.32%) |