Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3066 | 3164 | 2940 | 3150 | 26 | +70.14(+2.28%) |
Apr 29, 2010 | 2996 | 3080 | 2996 | 3080 | 3 | +27.86(+0.91%) |
Apr 28, 2010 | 3010 | 3094 | 3010 | 3052 | 4 | -42.00(-1.36%) |
Apr 27, 2010 | 3234 | 3234 | 3010 | 3094 | 9 | -111.86(-3.49%) |
Apr 26, 2010 | 3164 | 3248 | 3094 | 3206 | 21 | -70.14(-2.14%) |
Apr 23, 2010 | 3108 | 3276 | 3038 | 3276 | 22 | +182.00(+5.88%) |
Apr 22, 2010 | 3094 | 3094 | 3094 | 3094 | 0 | -70.00(-2.21%) |
Apr 21, 2010 | 3052 | 3164 | 3052 | 3164 | 3 | +140.00(+4.63%) |
Apr 20, 2010 | 2982 | 3066 | 2982 | 3024 | 1 | -14.00(-0.46%) |
Apr 19, 2010 | 3052 | 3052 | 2941 | 3038 | 4 | +196.00(+6.90%) |
Apr 16, 2010 | 3108 | 3150 | 2842 | 2842 | 4 | -252.00(-8.14%) |
Apr 15, 2010 | 3108 | 3248 | 2996 | 3094 | 20 | -196.00(-5.96%) |
Apr 14, 2010 | 3094 | 3290 | 2996 | 3290 | 14 | +140.00(+4.44%) |
Apr 13, 2010 | 3248 | 3248 | 3108 | 3150 | 2 | -56.00(-1.75%) |
Apr 12, 2010 | 3346 | 3346 | 3164 | 3206 | 8 | -42.00(-1.29%) |
Apr 09, 2010 | 2982 | 3318 | 2982 | 3248 | 29 | +336.00(+11.54%) |
Apr 08, 2010 | 2842 | 2982 | 2842 | 2912 | 24 | +98.00(+3.48%) |
Apr 07, 2010 | 2800 | 2814 | 2800 | 2814 | 12 | -42.00(-1.47%) |
Apr 06, 2010 | 2856 | 2856 | 2856 | 2856 | 0 | +42.00(+1.49%) |
Apr 05, 2010 | 2926 | 2926 | 2814 | 2814 | 3 | -56.00(-1.95%) |
Apr 01, 2010 | 2786 | 2870 | 2870 | 2870 | 12 | +98.00(+3.54%) |
Mar 31, 2010 | 2786 | 2786 | 2758 | 2772 | 14 | +0.00(+0.00%) |
Mar 30, 2010 | 2870 | 2870 | 2744 | 2772 | 10 | +0.00(+0.00%) |
Mar 29, 2010 | 2744 | 2792 | 2744 | 2772 | 3 | -28.00(-1.00%) |
Mar 26, 2010 | 2800 | 2814 | 2758 | 2800 | 6 | +0.00(+0.00%) |
Mar 25, 2010 | 2800 | 2800 | 2800 | 2800 | 4 | +0.00(+0.00%) |
Mar 24, 2010 | 2814 | 2814 | 2786 | 2800 | 15 | -65.80(-2.30%) |
Mar 23, 2010 | 2940 | 2940 | 2866 | 2866 | 3 | -88.20(-2.99%) |
Mar 22, 2010 | 2800 | 2954 | 2800 | 2954 | 15 | +154.00(+5.50%) |
Mar 19, 2010 | 2800 | 2842 | 2800 | 2800 | 10 | -0.14(-0.00%) |
Mar 18, 2010 | 2772 | 2870 | 2758 | 2800 | 12 | +28.14(+1.02%) |
Mar 17, 2010 | 2772 | 2786 | 2772 | 2772 | 0 | -44.80(-1.59%) |
Mar 16, 2010 | 2772 | 2828 | 2730 | 2817 | 7 | +44.80(+1.62%) |
Mar 15, 2010 | 2786 | 2800 | 2772 | 2772 | 2 | -84.00(-2.94%) |
Mar 12, 2010 | 2730 | 2856 | 2730 | 2856 | 4 | +112.00(+4.08%) |
Mar 11, 2010 | 2730 | 2744 | 2730 | 2744 | 5 | -14.00(-0.51%) |
Mar 10, 2010 | 2758 | 2800 | 2744 | 2758 | 16 | -42.00(-1.50%) |
Mar 09, 2010 | 2800 | 2800 | 2716 | 2800 | 14 | +0.00(+0.00%) |
Mar 08, 2010 | 2814 | 2814 | 2800 | 2800 | 7 | -33.60(-1.19%) |
Mar 05, 2010 | 2856 | 2856 | 2744 | 2834 | 3 | +117.60(+4.33%) |
Mar 04, 2010 | 2856 | 2856 | 2716 | 2716 | 10 | -84.00(-3.00%) |
Mar 03, 2010 | 2800 | 2800 | 2800 | 2800 | 5 | +42.00(+1.52%) |
Mar 02, 2010 | 2758 | 2758 | 2758 | 2758 | 2 | +0.00(+0.00%) |
Mar 01, 2010 | 2730 | 2758 | 2702 | 2758 | 6 | +70.00(+2.60%) |
Feb 26, 2010 | 2702 | 2786 | 2688 | 2688 | 18 | -42.00(-1.54%) |
Feb 25, 2010 | 2898 | 2898 | 2730 | 2730 | 1 | -42.00(-1.52%) |
Feb 24, 2010 | 2842 | 2926 | 2772 | 2772 | 3 | +14.00(+0.51%) |
Feb 23, 2010 | 2884 | 2884 | 2744 | 2758 | 5 | -140.00(-4.83%) |
Feb 22, 2010 | 2884 | 2954 | 2870 | 2898 | 10 | +84.00(+2.99%) |
Feb 19, 2010 | 2828 | 2926 | 2800 | 2814 | 8 | +13.86(+0.49%) |
Feb 18, 2010 | 2786 | 2800 | 2758 | 2800 | 1 | +0.14(+0.00%) |
Feb 17, 2010 | 2926 | 3080 | 2744 | 2800 | 23 | +84.00(+3.09%) |
Feb 16, 2010 | 2996 | 3500 | 2660 | 2716 | 65 | -70.00(-2.51%) |
Feb 12, 2010 | 2730 | 2786 | 2786 | 2786 | 20 | +28.00(+1.02%) |
Feb 11, 2010 | 2758 | 2758 | 2758 | 2758 | 0 | +11.20(+0.41%) |
Feb 10, 2010 | 2716 | 2758 | 2716 | 2747 | 1 | +16.80(+0.62%) |
Feb 09, 2010 | 2786 | 2898 | 2730 | 2730 | 15 | -14.00(-0.51%) |
Feb 08, 2010 | 2660 | 2856 | 2632 | 2744 | 18 | +28.00(+1.03%) |
Feb 05, 2010 | 2674 | 2730 | 2660 | 2716 | 12 | +28.00(+1.04%) |
Feb 04, 2010 | 2730 | 2730 | 2660 | 2688 | 26 | -70.00(-2.54%) |
Feb 03, 2010 | 2730 | 2772 | 2702 | 2758 | 14 | +56.00(+2.07%) |
Feb 02, 2010 | 2716 | 2800 | 2702 | 2702 | 11 | -14.00(-0.52%) |