Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4975 | 4984 | 4946 | 4974 | 0 | +0.00(+0.00%) |
Nov 29, 2010 | 4975 | 4974 | 4974 | 4974 | 0 | -1.19(-0.02%) |
Nov 27, 2010 | 4989 | 4989 | 4956 | 4975 | 0 | -13.86(-0.28%) |
Nov 26, 2010 | 5004 | 5009 | 4988 | 4989 | 0 | -15.22(-0.30%) |
Nov 25, 2010 | 4952 | 5008 | 4952 | 5004 | 0 | +52.12(+1.05%) |
Nov 24, 2010 | 4986 | 4986 | 4932 | 4952 | 0 | -36.35(-0.73%) |
Nov 23, 2010 | 4965 | 4992 | 4960 | 4988 | 0 | +0.00(+0.00%) |
Nov 22, 2010 | 4965 | 4988 | 4988 | 4988 | 0 | +22.91(+0.46%) |
Nov 20, 2010 | 4932 | 4973 | 4923 | 4965 | 0 | +33.82(+0.69%) |
Nov 19, 2010 | 4901 | 4942 | 4901 | 4931 | 0 | +30.73(+0.63%) |
Nov 18, 2010 | 4885 | 4910 | 4870 | 4901 | 0 | +15.49(+0.32%) |
Nov 17, 2010 | 4956 | 4956 | 4873 | 4885 | 0 | -70.84(-1.43%) |
Nov 16, 2010 | 4978 | 4986 | 4948 | 4956 | 0 | +0.00(+0.00%) |
Nov 15, 2010 | 4978 | 4956 | 4956 | 4956 | 0 | -21.98(-0.44%) |
Nov 13, 2010 | 5014 | 5014 | 4963 | 4978 | 0 | -36.02(-0.72%) |
Nov 12, 2010 | 5030 | 5033 | 5001 | 5014 | 0 | -12.31(-0.24%) |
Nov 11, 2010 | 5025 | 5036 | 4991 | 5026 | 0 | +1.38(+0.03%) |
Nov 10, 2010 | 5003 | 5047 | 4999 | 5025 | 0 | +21.74(+0.43%) |
Nov 09, 2010 | 4958 | 5007 | 4933 | 5003 | 0 | +0.00(+0.00%) |
Nov 08, 2010 | 4973 | 5003 | 5003 | 5003 | 0 | +44.71(+0.90%) |
Nov 07, 2010 | 4973 | 4958 | 4958 | 4958 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 4973 | 4958 | 4949 | 4958 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 4973 | 4986 | 4949 | 4958 | 0 | -14.58(-0.29%) |
Nov 04, 2010 | 4977 | 5013 | 4966 | 4973 | 0 | -4.10(-0.08%) |
Nov 03, 2010 | 4987 | 5028 | 4953 | 4977 | 0 | -9.61(-0.19%) |
Nov 02, 2010 | 4913 | 4989 | 4913 | 4987 | 0 | +74.21(+1.51%) |
Nov 01, 2010 | 4886 | 4913 | 4913 | 4913 | 0 | +0.00(+0.00%) |
Oct 31, 2010 | 4886 | 4913 | 4913 | 4913 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 4886 | 4913 | 4885 | 4913 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 4886 | 4920 | 4885 | 4913 | 0 | +26.58(+0.54%) |
Oct 28, 2010 | 4878 | 4906 | 4877 | 4886 | 0 | +8.33(+0.17%) |
Oct 27, 2010 | 4835 | 4882 | 4827 | 4878 | 0 | +43.05(+0.89%) |
Oct 26, 2010 | 4809 | 4837 | 4793 | 4835 | 0 | +25.82(+0.54%) |
Oct 25, 2010 | 4795 | 4813 | 4786 | 4809 | 0 | +15.38(+0.32%) |
Oct 24, 2010 | 4787 | 4793 | 4793 | 4793 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 4787 | 4793 | 4773 | 4793 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 4787 | 4798 | 4773 | 4793 | 0 | +6.54(+0.14%) |
Oct 21, 2010 | 4767 | 4804 | 4767 | 4787 | 0 | +19.70(+0.41%) |
Oct 20, 2010 | 4765 | 4783 | 4760 | 4767 | 0 | +2.12(+0.04%) |
Oct 19, 2010 | 4753 | 4771 | 4729 | 4765 | 0 | +17.61(+0.37%) |
Oct 18, 2010 | 4735 | 4760 | 4733 | 4747 | 0 | +12.34(+0.26%) |
Oct 17, 2010 | 4771 | 4735 | 4735 | 4735 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 4771 | 4735 | 4732 | 4735 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 4771 | 4785 | 4732 | 4735 | 0 | -36.03(-0.76%) |
Oct 14, 2010 | 4794 | 4801 | 4757 | 4771 | 0 | -23.02(-0.48%) |
Oct 13, 2010 | 4667 | 4794 | 4667 | 4794 | 0 | +127.34(+2.73%) |
Oct 12, 2010 | 4699 | 4702 | 4666 | 4667 | 0 | -32.41(-0.69%) |
Oct 11, 2010 | 4702 | 4699 | 4699 | 4699 | 0 | +0.00(+0.00%) |
Oct 10, 2010 | 4760 | 4699 | 4699 | 4699 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 4702 | 4699 | 4674 | 4699 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 4702 | 4706 | 4674 | 4699 | 0 | -2.90(-0.06%) |
Oct 07, 2010 | 4760 | 4768 | 4692 | 4702 | 0 | -56.34(-1.18%) |
Oct 06, 2010 | 4773 | 4780 | 4743 | 4758 | 0 | -14.70(-0.31%) |
Oct 05, 2010 | 4787 | 4804 | 4764 | 4773 | 0 | -13.96(-0.29%) |
Oct 04, 2010 | 4804 | 4824 | 4774 | 4787 | 0 | -15.85(-0.33%) |
Oct 03, 2010 | 4795 | 4803 | 4803 | 4803 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 4795 | 4803 | 4786 | 4803 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 4795 | 4813 | 4786 | 4803 | 0 | +7.55(+0.16%) |
Sep 30, 2010 | 4783 | 4805 | 4738 | 4795 | 0 | +12.55(+0.26%) |
Sep 29, 2010 | 4805 | 4806 | 4772 | 4783 | 0 | -21.79(-0.45%) |
Sep 28, 2010 | 4777 | 4806 | 4758 | 4805 | 0 | +27.22(+0.57%) |
Sep 27, 2010 | 4731 | 4785 | 4731 | 4777 | 0 | +47.20(+1.00%) |
Sep 26, 2010 | 4731 | 4730 | 4730 | 4730 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 4731 | 4762 | 4706 | 4730 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 4731 | 4762 | 4706 | 4730 | 0 | -0.66(-0.01%) |
Sep 23, 2010 | 4772 | 4772 | 4727 | 4731 | 0 | -41.43(-0.87%) |
Sep 22, 2010 | 4818 | 4819 | 4767 | 4772 | 0 | -45.98(-0.95%) |
Sep 21, 2010 | 4819 | 4849 | 4600 | 4818 | 0 | +4.74(+0.10%) |
Sep 20, 2010 | 4829 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Sep 19, 2010 | 4829 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 4829 | 4814 | 4807 | 4814 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 4829 | 4814 | 4807 | 4814 | 0 | +0.00(+0.00%) |
Sep 16, 2010 | 4829 | 4838 | 4807 | 4814 | 0 | -8.37(-0.17%) |
Sep 15, 2010 | 4801 | 4831 | 4790 | 4822 | 0 | +21.07(+0.44%) |
Sep 14, 2010 | 4761 | 4803 | 4746 | 4801 | 0 | +39.95(+0.84%) |
Sep 13, 2010 | 4711 | 4763 | 4710 | 4761 | 0 | +50.02(+1.06%) |
Sep 12, 2010 | 4698 | 4711 | 4711 | 4711 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 4698 | 4713 | 4695 | 4711 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 4698 | 4713 | 4695 | 4711 | 0 | +12.76(+0.27%) |
Sep 09, 2010 | 4664 | 4703 | 4664 | 4698 | 0 | +34.03(+0.73%) |
Sep 08, 2010 | 4604 | 4670 | 4604 | 4664 | 0 | +59.88(+1.30%) |
Sep 07, 2010 | 4634 | 4641 | 4592 | 4604 | 0 | -29.91(-0.65%) |
Sep 06, 2010 | 4628 | 4767 | 4621 | 4634 | 0 | +5.98(+0.13%) |
Sep 05, 2010 | 4599 | 4628 | 4628 | 4628 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 4599 | 4634 | 4599 | 4628 | 0 | +30.52(+0.66%) |
Sep 02, 2010 | 4583 | 4604 | 4577 | 4598 | 0 | +14.81(+0.32%) |