Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4079 | 4102 | 4063 | 4065 | 0 | -13.43(-0.33%) |
Jun 29, 2010 | 4124 | 4124 | 4065 | 4079 | 0 | -45.13(-1.09%) |
Jun 27, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +48.58(+1.19%) |
Jun 24, 2010 | 4087 | 4098 | 4028 | 4075 | 0 | -12.08(-0.30%) |
Jun 23, 2010 | 4078 | 4100 | 4048 | 4087 | 0 | +9.35(+0.23%) |
Jun 22, 2010 | 4117 | 4117 | 4073 | 4078 | 0 | -39.00(-0.95%) |
Jun 21, 2010 | 4122 | 4151 | 4106 | 4117 | 0 | -6.47(-0.16%) |
Jun 20, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +40.17(+0.98%) |
Jun 17, 2010 | 4060 | 4088 | 4037 | 4083 | 0 | +22.98(+0.57%) |
Jun 16, 2010 | 4036 | 4062 | 4019 | 4060 | 0 | +24.34(+0.60%) |
Jun 15, 2010 | 3986 | 4050 | 3986 | 4036 | 0 | +49.71(+1.25%) |
Jun 14, 2010 | 3969 | 3997 | 3969 | 3986 | 0 | +17.04(+0.43%) |
Jun 13, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +24.90(+0.63%) |
Jun 10, 2010 | 3903 | 3946 | 3903 | 3944 | 0 | +40.93(+1.05%) |
Jun 09, 2010 | 3877 | 3915 | 3877 | 3903 | 0 | +26.72(+0.69%) |
Jun 08, 2010 | 3861 | 3884 | 3861 | 3877 | 0 | +16.02(+0.41%) |
Jun 07, 2010 | 3864 | 3871 | 3854 | 3861 | 0 | -3.48(-0.09%) |
Jun 06, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | -26.48(-0.68%) |
Jun 03, 2010 | 3884 | 3901 | 3878 | 3891 | 0 | +6.89(+0.18%) |
Jun 02, 2010 | 3836 | 3891 | 3834 | 3884 | 0 | +47.40(+1.24%) |
Jun 01, 2010 | 3887 | 3887 | 3829 | 3836 | 0 | -50.53(-1.30%) |
May 31, 2010 | 3834 | 3888 | 3834 | 3887 | 0 | +52.95(+1.38%) |
May 30, 2010 | 3812 | 3835 | 3799 | 3834 | 0 | +0.00(+0.00%) |
May 28, 2010 | 3812 | 3835 | 3799 | 3834 | 0 | +21.66(+0.57%) |
May 27, 2010 | 3787 | 3817 | 3787 | 3812 | 0 | +24.91(+0.66%) |
May 26, 2010 | 3728 | 3798 | 3728 | 3787 | 0 | +59.50(+1.60%) |
May 25, 2010 | 3775 | 3775 | 3705 | 3728 | 0 | -47.02(-1.25%) |
May 24, 2010 | 3781 | 3798 | 3770 | 3775 | 0 | -6.36(-0.17%) |
May 22, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | +0.00(+0.00%) |
May 21, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | +0.00(+0.00%) |
May 20, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | -68.53(-1.78%) |
May 19, 2010 | 3855 | 3858 | 3827 | 3850 | 0 | -5.46(-0.14%) |
May 18, 2010 | 3855 | 3874 | 3854 | 3855 | 0 | -0.17(-0.00%) |
May 17, 2010 | 3839 | 3861 | 3815 | 3855 | 0 | +15.96(+0.42%) |
May 16, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | +0.00(+0.00%) |
May 15, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | +0.00(+0.00%) |
May 14, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | -33.06(-0.85%) |
May 13, 2010 | 3890 | 3895 | 3867 | 3872 | 0 | -17.57(-0.45%) |
May 12, 2010 | 3858 | 3895 | 3818 | 3890 | 0 | +31.88(+0.83%) |
May 11, 2010 | 3851 | 3867 | 3844 | 3858 | 0 | +7.17(+0.19%) |
May 10, 2010 | 3759 | 3854 | 3759 | 3851 | 0 | +91.84(+2.44%) |
May 09, 2010 | 3780 | 3789 | 3736 | 3759 | 0 | +0.00(+0.00%) |
May 08, 2010 | 3780 | 3789 | 3736 | 3759 | 0 | +0.00(+0.00%) |
May 07, 2010 | 3780 | 3790 | 3736 | 3759 | 0 | -20.57(-0.54%) |
May 06, 2010 | 3820 | 3833 | 3731 | 3780 | 0 | -40.06(-1.05%) |
May 05, 2010 | 3850 | 3852 | 3803 | 3820 | 0 | -29.75(-0.77%) |
May 04, 2010 | 3877 | 3877 | 3848 | 3850 | 0 | -27.47(-0.71%) |
May 03, 2010 | 3865 | 3883 | 3819 | 3877 | 0 | +11.56(+0.30%) |
May 01, 2010 | 3859 | 3867 | 3851 | 3865 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 3850 | 3867 | 3849 | 3865 | 0 | +15.04(+0.39%) |
Apr 29, 2010 | 3815 | 3860 | 3815 | 3850 | 0 | +35.81(+0.94%) |
Apr 28, 2010 | 3803 | 3824 | 3803 | 3815 | 0 | +11.53(+0.30%) |
Apr 27, 2010 | 3827 | 3839 | 3792 | 3803 | 0 | -23.86(-0.62%) |
Apr 26, 2010 | 3836 | 3851 | 3826 | 3827 | 0 | -9.09(-0.24%) |
Apr 24, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +2.42(+0.06%) |
Apr 22, 2010 | 3830 | 3837 | 3803 | 3834 | 0 | +3.82(+0.10%) |
Apr 21, 2010 | 3832 | 3843 | 3829 | 3830 | 0 | -2.47(-0.06%) |
Apr 20, 2010 | 3800 | 3835 | 3800 | 3832 | 0 | +31.98(+0.84%) |
Apr 19, 2010 | 3801 | 3805 | 3783 | 3800 | 0 | -0.81(-0.02%) |
Apr 17, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | -27.51(-0.72%) |
Apr 15, 2010 | 3838 | 3852 | 3829 | 3829 | 0 | -9.79(-0.26%) |
Apr 14, 2010 | 3817 | 3846 | 3816 | 3838 | 0 | +21.84(+0.57%) |
Apr 13, 2010 | 3828 | 3832 | 3811 | 3817 | 0 | -11.16(-0.29%) |
Apr 12, 2010 | 3842 | 3845 | 3822 | 3828 | 0 | -14.58(-0.38%) |
Apr 10, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +13.31(+0.35%) |
Apr 08, 2010 | 3850 | 3852 | 3824 | 3829 | 0 | -20.64(-0.54%) |
Apr 07, 2010 | 3854 | 3869 | 3847 | 3850 | 0 | -4.14(-0.11%) |
Apr 06, 2010 | 3828 | 3865 | 3828 | 3854 | 0 | +25.50(+0.67%) |
Apr 05, 2010 | 3799 | 3832 | 3799 | 3828 | 0 | +28.87(+0.76%) |
Apr 04, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |