Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4824 | 4851 | 4821 | 4834 | 0 | +17.80(+0.37%) |
Apr 29, 2010 | 4849 | 4851 | 4813 | 4816 | 0 | -38.10(-0.78%) |
Apr 28, 2010 | 4913 | 4913 | 4817 | 4854 | 0 | -59.10(-1.20%) |
Apr 27, 2010 | 4918 | 4944 | 4907 | 4913 | 0 | -0.20(-0.00%) |
Apr 26, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | +0.00(+0.00%) |
Apr 24, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 4934 | 4934 | 4909 | 4914 | 0 | -23.30(-0.47%) |
Apr 22, 2010 | 4980 | 4980 | 4918 | 4937 | 0 | -43.70(-0.88%) |
Apr 21, 2010 | 4953 | 4994 | 4951 | 4980 | 0 | +31.00(+0.63%) |
Apr 20, 2010 | 4938 | 4970 | 4938 | 4950 | 0 | +10.10(+0.20%) |
Apr 19, 2010 | 4990 | 4990 | 4934 | 4939 | 0 | -67.90(-1.36%) |
Apr 17, 2010 | 5024 | 5024 | 4997 | 5007 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 5024 | 5024 | 4997 | 5007 | 0 | -16.80(-0.33%) |
Apr 15, 2010 | 5018 | 5049 | 5018 | 5024 | 0 | +6.20(+0.12%) |
Apr 14, 2010 | 4978 | 5020 | 4978 | 5018 | 0 | +39.50(+0.79%) |
Apr 13, 2010 | 4978 | 4978 | 4978 | 4978 | 0 | -33.20(-0.66%) |
Apr 12, 2010 | 4973 | 5013 | 4973 | 5012 | 0 | +38.70(+0.78%) |
Apr 10, 2010 | 4965 | 4982 | 4965 | 4973 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 4965 | 4982 | 4965 | 4973 | 0 | +12.60(+0.25%) |
Apr 08, 2010 | 4960 | 4960 | 4960 | 4960 | 0 | -22.90(-0.46%) |
Apr 07, 2010 | 4974 | 4992 | 4974 | 4983 | 0 | +9.10(+0.18%) |
Apr 06, 2010 | 4926 | 4976 | 4926 | 4974 | 0 | +48.20(+0.98%) |
Apr 05, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 4898 | 4926 | 4897 | 4926 | 0 | +32.80(+0.67%) |
Mar 31, 2010 | 4927 | 4941 | 4893 | 4893 | 0 | -33.70(-0.68%) |
Mar 30, 2010 | 4916 | 4932 | 4915 | 4927 | 0 | +19.60(+0.40%) |
Mar 29, 2010 | 4905 | 4920 | 4900 | 4907 | 0 | +2.00(+0.04%) |
Mar 27, 2010 | 4896 | 4905 | 4848 | 4905 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 4896 | 4905 | 4848 | 4905 | 0 | +8.90(+0.18%) |
Mar 25, 2010 | 4895 | 4901 | 4883 | 4896 | 0 | -6.90(-0.14%) |
Mar 24, 2010 | 4897 | 4921 | 4897 | 4903 | 0 | +15.30(+0.31%) |
Mar 23, 2010 | 4848 | 4895 | 4848 | 4888 | 0 | +40.40(+0.83%) |
Mar 22, 2010 | 4878 | 4878 | 4845 | 4848 | 0 | -42.60(-0.87%) |
Mar 20, 2010 | 4877 | 4892 | 4871 | 4890 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 4877 | 4892 | 4871 | 4890 | 0 | +12.40(+0.25%) |
Mar 18, 2010 | 4867 | 4888 | 4863 | 4878 | 0 | +10.80(+0.22%) |
Mar 17, 2010 | 4817 | 4867 | 4817 | 4867 | 0 | +57.80(+1.20%) |
Mar 16, 2010 | 4799 | 4819 | 4794 | 4809 | 0 | +9.70(+0.20%) |
Mar 15, 2010 | 4832 | 4849 | 4799 | 4799 | 0 | -32.10(-0.66%) |
Mar 14, 2010 | 4832 | 4832 | 4832 | 4832 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 4826 | 4847 | 4825 | 4832 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 4826 | 4847 | 4825 | 4832 | 0 | +6.00(+0.12%) |
Mar 11, 2010 | 4830 | 4851 | 4819 | 4826 | 0 | -4.30(-0.09%) |
Mar 10, 2010 | 4829 | 4845 | 4815 | 4830 | 0 | +0.50(+0.01%) |
Mar 09, 2010 | 4820 | 4836 | 4802 | 4829 | 0 | +54.60(+1.14%) |
Mar 05, 2010 | 4775 | 4775 | 4775 | 0 | +17.10(+0.36%) | |
Mar 04, 2010 | 4744 | 4759 | 4734 | 4758 | 0 | +13.80(+0.29%) |
Mar 03, 2010 | 4716 | 4752 | 4714 | 4744 | 0 | +33.90(+0.72%) |
Mar 02, 2010 | 4702 | 4724 | 4694 | 4710 | 0 | +15.00(+0.32%) |
Mar 01, 2010 | 4646 | 4695 | 4646 | 4695 | 0 | +43.80(+0.94%) |
Feb 28, 2010 | 4651 | 4651 | 4651 | 4651 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 4615 | 4651 | 4613 | 4651 | 0 | +0.00(+0.00%) |
Feb 26, 2010 | 4615 | 4651 | 4613 | 4651 | 0 | +36.20(+0.78%) |
Feb 25, 2010 | 4615 | 4615 | 4615 | 4615 | 0 | -51.00(-1.09%) |
Feb 24, 2010 | 4666 | 4666 | 4666 | 4666 | 0 | -65.10(-1.38%) |
Feb 23, 2010 | 4731 | 4731 | 4731 | 4731 | 0 | -1.70(-0.04%) |
Feb 22, 2010 | 4733 | 4733 | 4733 | 4733 | 0 | +76.40(+1.64%) |
Feb 21, 2010 | 4656 | 4656 | 4656 | 4656 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 4674 | 4691 | 4633 | 4656 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 4674 | 4691 | 4633 | 4656 | 0 | -17.60(-0.38%) |
Feb 18, 2010 | 4674 | 4674 | 4674 | 4674 | 0 | -12.90(-0.28%) |
Feb 17, 2010 | 4687 | 4687 | 4687 | 4687 | 0 | +96.00(+2.09%) |
Feb 16, 2010 | 4591 | 4591 | 4591 | 4591 | 0 | +20.40(+0.45%) |
Feb 15, 2010 | 4570 | 4570 | 4570 | 4570 | 0 | -18.40(-0.40%) |
Feb 13, 2010 | 4576 | 4616 | 4571 | 4589 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 4576 | 4616 | 4571 | 4589 | 0 | +13.00(+0.28%) |
Feb 11, 2010 | 4576 | 4576 | 4576 | 4576 | 0 | +42.80(+0.94%) |
Feb 10, 2010 | 4533 | 4533 | 4533 | 4533 | 0 | +12.30(+0.27%) |
Feb 09, 2010 | 4521 | 4521 | 4521 | 0 | -18.10(-0.40%) | |
Feb 08, 2010 | 4539 | 4568 | 4535 | 4539 | 0 | +6.30(+0.14%) |
Feb 06, 2010 | 4641 | 4641 | 4508 | 4532 | 0 | +0.00(+0.00%) |
Feb 05, 2010 | 4641 | 4641 | 4508 | 4532 | 0 | -111.60(-2.40%) |
Feb 04, 2010 | 4664 | 4666 | 4624 | 4644 | 0 | -29.10(-0.62%) |
Feb 03, 2010 | 4651 | 4683 | 4646 | 4673 | 0 | +44.40(+0.96%) |
Feb 02, 2010 | 4545 | 4629 | 4545 | 4629 | 0 | +84.00(+1.85%) |