Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 4531 | 4532 | 4495 | 4507 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 4531 | 4532 | 4495 | 4507 | 0 | -28.80(-0.63%) |
Jul 29, 2010 | 4541 | 4543 | 4518 | 4536 | 0 | -5.90(-0.13%) |
Jul 28, 2010 | 4514 | 4542 | 4503 | 4542 | 0 | +28.20(+0.62%) |
Jul 27, 2010 | 4507 | 4537 | 4504 | 4514 | 0 | +9.50(+0.21%) |
Jul 26, 2010 | 4483 | 4519 | 4475 | 4504 | 0 | +29.30(+0.65%) |
Jul 25, 2010 | 4412 | 4489 | 4395 | 4475 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 4412 | 4489 | 4395 | 4475 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 4412 | 4489 | 4395 | 4475 | 0 | +80.30(+1.83%) |
Jul 22, 2010 | 4426 | 4431 | 4395 | 4395 | 0 | -33.90(-0.77%) |
Jul 21, 2010 | 4431 | 4450 | 4418 | 4429 | 0 | +10.00(+0.23%) |
Jul 20, 2010 | 4377 | 4428 | 4376 | 4419 | 0 | +46.00(+1.05%) |
Jul 19, 2010 | 4420 | 4420 | 4360 | 4373 | 0 | -64.30(-1.45%) |
Jul 18, 2010 | 4458 | 4470 | 4428 | 4437 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 4458 | 4470 | 4428 | 4437 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 4458 | 4470 | 4428 | 4437 | 0 | -19.70(-0.44%) |
Jul 15, 2010 | 4473 | 4478 | 4444 | 4457 | 0 | -20.60(-0.46%) |
Jul 14, 2010 | 4418 | 4477 | 4400 | 4477 | 0 | +77.30(+1.76%) |
Jul 13, 2010 | 4424 | 4446 | 4400 | 4400 | 0 | -29.50(-0.67%) |
Jul 12, 2010 | 4414 | 4440 | 4408 | 4430 | 0 | +15.00(+0.34%) |
Jul 10, 2010 | 4377 | 4415 | 4370 | 4414 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 4377 | 4415 | 4370 | 4414 | 0 | +40.50(+0.93%) |
Jul 08, 2010 | 4298 | 4374 | 4298 | 4374 | 0 | +96.20(+2.25%) |
Jul 07, 2010 | 4303 | 4312 | 4259 | 4278 | 0 | -21.90(-0.51%) |
Jul 06, 2010 | 4245 | 4300 | 4213 | 4300 | 0 | +34.80(+0.82%) |
Jul 03, 2010 | 4273 | 4304 | 4249 | 4265 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 4273 | 4304 | 4249 | 4265 | 0 | +2.20(+0.05%) |
Jul 01, 2010 | 4310 | 4325 | 4240 | 4263 | 0 | -62.10(-1.44%) |
Jun 30, 2010 | 4349 | 4349 | 4273 | 4325 | 0 | -45.80(-1.05%) |
Jun 29, 2010 | 4406 | 4433 | 4368 | 4371 | 0 | -68.80(-1.55%) |
Jun 27, 2010 | 4493 | 4504 | 4436 | 4439 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 4493 | 4504 | 4436 | 4439 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 4493 | 4504 | 4436 | 4439 | 0 | -64.70(-1.44%) |
Jun 24, 2010 | 4523 | 4542 | 4503 | 4504 | 0 | -5.30(-0.12%) |
Jun 23, 2010 | 4568 | 4581 | 4509 | 4509 | 0 | -71.90(-1.57%) |
Jun 22, 2010 | 4631 | 4631 | 4580 | 4581 | 0 | -51.40(-1.11%) |
Jun 21, 2010 | 4588 | 4641 | 4574 | 4633 | 0 | +58.60(+1.28%) |
Jun 20, 2010 | 4546 | 4582 | 4546 | 4574 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 4546 | 4582 | 4546 | 4574 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 4546 | 4582 | 4546 | 4574 | 0 | +27.10(+0.60%) |
Jun 17, 2010 | 4570 | 4578 | 4535 | 4547 | 0 | -25.10(-0.55%) |
Jun 16, 2010 | 4518 | 4582 | 4518 | 4572 | 0 | +54.50(+1.21%) |
Jun 15, 2010 | 4517 | 4528 | 4503 | 4518 | 0 | +1.10(+0.02%) |
Jun 14, 2010 | 4468 | 4518 | 4448 | 4516 | 0 | +0.00(+0.00%) |
Jun 13, 2010 | 4468 | 4518 | 4448 | 4516 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 4468 | 4518 | 4448 | 4516 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 4468 | 4518 | 4448 | 4516 | 0 | +68.10(+1.53%) |
Jun 10, 2010 | 4403 | 4459 | 4403 | 4448 | 0 | +45.80(+1.04%) |
Jun 09, 2010 | 4406 | 4409 | 4374 | 4403 | 0 | +1.40(+0.03%) |
Jun 08, 2010 | 4348 | 4404 | 4348 | 4401 | 0 | +50.50(+1.16%) |
Jun 07, 2010 | 4438 | 4472 | 4326 | 4351 | 0 | -121.70(-2.72%) |
Jun 06, 2010 | 4493 | 4506 | 4455 | 4472 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 4493 | 4506 | 4455 | 4472 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 4493 | 4506 | 4455 | 4472 | 0 | -33.80(-0.75%) |
Jun 03, 2010 | 4405 | 4508 | 4405 | 4506 | 0 | +102.50(+2.33%) |
Jun 02, 2010 | 4427 | 4450 | 4397 | 4404 | 0 | -33.00(-0.74%) |
Jun 01, 2010 | 4454 | 4454 | 4411 | 4437 | 0 | -16.90(-0.38%) |
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%) |