Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3678 | 3739 | 3601 | 3695 | 0 | +21.48(+0.58%) |
Apr 28, 2011 | 3645 | 3689 | 3620 | 3674 | 0 | +17.66(+0.48%) |
Apr 27, 2011 | 3677 | 3688 | 3569 | 3656 | 0 | -10.05(-0.27%) |
Apr 26, 2011 | 3677 | 3704 | 3642 | 3666 | 0 | -22.91(-0.62%) |
Apr 25, 2011 | 3693 | 3706 | 3634 | 3689 | 0 | -5.30(-0.14%) |
Apr 21, 2011 | 3687 | 3705 | 3650 | 3694 | 0 | +28.35(+0.77%) |
Apr 20, 2011 | 3600 | 3696 | 3576 | 3666 | 0 | +126.78(+3.58%) |
Apr 19, 2011 | 3534 | 3577 | 3514 | 3539 | 0 | +17.00(+0.48%) |
Apr 18, 2011 | 3563 | 3574 | 3444 | 3522 | 0 | -93.88(-2.60%) |
Apr 15, 2011 | 3590 | 3619 | 3529 | 3616 | 0 | +28.92(+0.81%) |
Apr 14, 2011 | 3586 | 3639 | 3533 | 3587 | 0 | -30.82(-0.85%) |
Apr 13, 2011 | 3573 | 3625 | 3524 | 3618 | 0 | +70.91(+2.00%) |
Apr 12, 2011 | 3550 | 3625 | 3529 | 3547 | 0 | -28.62(-0.80%) |
Apr 11, 2011 | 3579 | 3615 | 3528 | 3576 | 0 | +3.59(+0.10%) |
Apr 08, 2011 | 3619 | 3660 | 3539 | 3572 | 0 | -36.62(-1.01%) |
Apr 07, 2011 | 3515 | 3617 | 3496 | 3609 | 0 | +101.33(+2.89%) |
Apr 06, 2011 | 3598 | 3617 | 3481 | 3507 | 0 | -66.67(-1.87%) |
Apr 05, 2011 | 3572 | 3597 | 3554 | 3574 | 0 | -2.02(-0.06%) |
Apr 04, 2011 | 3576 | 3602 | 3545 | 3576 | 0 | +1.52(+0.04%) |
Apr 01, 2011 | 3575 | 3617 | 3548 | 3574 | 0 | -4.50(-0.13%) |
Mar 31, 2011 | 3467 | 3582 | 3462 | 3579 | 0 | +69.67(+1.99%) |
Mar 30, 2011 | 3475 | 3522 | 3450 | 3509 | 0 | +642.26(+22.40%) |
Mar 29, 2011 | 2808 | 2874 | 2792 | 2867 | 0 | +58.81(+2.09%) |
Mar 28, 2011 | 2830 | 2852 | 2797 | 2808 | 0 | -24.54(-0.87%) |
Mar 25, 2011 | 2753 | 2866 | 2752 | 2833 | 0 | +87.52(+3.19%) |
Mar 24, 2011 | 2715 | 2760 | 2686 | 2745 | 0 | +41.06(+1.52%) |
Mar 23, 2011 | 2639 | 2720 | 2620 | 2704 | 0 | +41.66(+1.56%) |
Mar 22, 2011 | 2612 | 2686 | 2599 | 2663 | 0 | +38.10(+1.45%) |
Mar 21, 2011 | 2609 | 2633 | 2556 | 2624 | 0 | +77.25(+3.03%) |
Mar 18, 2011 | 2616 | 2624 | 2530 | 2547 | 0 | -39.61(-1.53%) |
Mar 17, 2011 | 2653 | 2676 | 2575 | 2587 | 0 | -61.30(-2.31%) |
Mar 16, 2011 | 2667 | 2751 | 2625 | 2648 | 0 | -31.06(-1.16%) |
Mar 15, 2011 | 2596 | 2702 | 2583 | 2679 | 0 | -3.98(-0.15%) |
Mar 14, 2011 | 2671 | 2696 | 2623 | 2683 | 0 | -10.84(-0.40%) |
Mar 11, 2011 | 2697 | 2725 | 2662 | 2694 | 0 | -26.68(-0.98%) |
Mar 10, 2011 | 2730 | 2779 | 2691 | 2721 | 0 | -45.57(-1.65%) |
Mar 09, 2011 | 2719 | 2783 | 2704 | 2766 | 0 | +45.94(+1.69%) |
Mar 08, 2011 | 2712 | 2761 | 2666 | 2720 | 0 | +24.29(+0.90%) |
Mar 07, 2011 | 2648 | 2719 | 2607 | 2696 | 0 | +58.96(+2.24%) |
Mar 04, 2011 | 2618 | 2645 | 2571 | 2637 | 0 | +22.24(+0.85%) |
Mar 03, 2011 | 2515 | 2626 | 2505 | 2615 | 0 | +122.47(+4.91%) |
Mar 02, 2011 | 2436 | 2518 | 2427 | 2492 | 0 | +27.54(+1.12%) |
Mar 01, 2011 | 2505 | 2546 | 2445 | 2465 | 0 | -58.59(-2.32%) |
Feb 28, 2011 | 2542 | 2574 | 2491 | 2523 | 0 | -34.48(-1.35%) |
Feb 25, 2011 | 2465 | 2564 | 2465 | 2558 | 0 | +90.10(+3.65%) |
Feb 24, 2011 | 2446 | 2513 | 2431 | 2468 | 0 | +4.37(+0.18%) |
Feb 23, 2011 | 2534 | 2555 | 2392 | 2463 | 0 | -83.23(-3.27%) |
Feb 22, 2011 | 2552 | 2606 | 2527 | 2547 | 0 | -47.34(-1.83%) |
Feb 21, 2011 | 2571 | 2619 | 2575 | 2594 | 0 | -0.05(-0.00%) |
Feb 18, 2011 | 2571 | 2619 | 2575 | 2594 | 0 | +15.20(+0.59%) |
Feb 17, 2011 | 2563 | 2595 | 2536 | 2579 | 0 | -16.42(-0.63%) |
Feb 16, 2011 | 2587 | 2653 | 2574 | 2595 | 0 | +9.37(+0.36%) |
Feb 15, 2011 | 2622 | 2654 | 2489 | 2586 | 0 | -139.79(-5.13%) |
Feb 14, 2011 | 2679 | 2740 | 2675 | 2726 | 0 | +19.35(+0.72%) |
Feb 11, 2011 | 2623 | 2725 | 2602 | 2706 | 0 | +68.24(+2.59%) |
Feb 10, 2011 | 2590 | 2642 | 2579 | 2638 | 0 | +22.13(+0.85%) |
Feb 09, 2011 | 2560 | 2633 | 2566 | 2616 | 0 | +40.45(+1.57%) |
Feb 08, 2011 | 2507 | 2579 | 2515 | 2575 | 0 | +56.31(+2.24%) |
Feb 07, 2011 | 2507 | 2536 | 2493 | 2519 | 0 | +0.98(+0.04%) |
Feb 04, 2011 | 2427 | 2523 | 2434 | 2518 | 0 | +68.59(+2.80%) |
Feb 03, 2011 | 2381 | 2472 | 2391 | 2450 | 0 | +36.06(+1.49%) |
Feb 02, 2011 | 2392 | 2431 | 2391 | 2414 | 0 | -4.28(-0.18%) |