Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4550 | 4550 | 4125 | 4125 | 11 | -175.00(-4.07%) |
Feb 25, 2010 | 4550 | 4550 | 4275 | 4300 | 5 | -125.00(-2.82%) |
Feb 24, 2010 | 4750 | 4750 | 4375 | 4425 | 23 | +25.25(+0.57%) |
Feb 23, 2010 | 4250 | 4625 | 4188 | 4400 | 37 | +274.75(+6.66%) |
Feb 22, 2010 | 4625 | 4625 | 3900 | 4125 | 88 | -150.00(-3.51%) |
Feb 19, 2010 | 4700 | 4700 | 4025 | 4275 | 63 | -225.00(-5.00%) |
Feb 18, 2010 | 5725 | 5975 | 4500 | 4500 | 294 | -749.75(-14.28%) |
Feb 17, 2010 | 4600 | 6100 | 4225 | 5250 | 164 | +452.75(+9.44%) |
Feb 16, 2010 | 3675 | 5000 | 3500 | 4797 | 67 | +1247.00(+35.13%) |
Feb 12, 2010 | 3550 | 3550 | 3550 | 0 | +50.00(+1.43%) | |
Feb 11, 2010 | 3575 | 3750 | 3420 | 3500 | 7 | -75.00(-2.10%) |
Feb 10, 2010 | 3550 | 3725 | 3400 | 3575 | 3 | -50.00(-1.38%) |
Feb 09, 2010 | 3700 | 3700 | 3550 | 3625 | 4 | -63.25(-1.71%) |
Feb 08, 2010 | 3825 | 3850 | 3600 | 3688 | 2 | -86.75(-2.30%) |
Feb 05, 2010 | 3750 | 3875 | 3550 | 3775 | 3 | +150.00(+4.14%) |
Feb 04, 2010 | 3725 | 3750 | 3500 | 3625 | 15 | -99.75(-2.68%) |
Feb 03, 2010 | 3650 | 3750 | 3500 | 3725 | 9 | +74.75(+2.05%) |
Feb 02, 2010 | 3650 | 3650 | 3400 | 3650 | 4 | +275.25(+8.16%) |
Feb 01, 2010 | 3275 | 3562 | 3175 | 3375 | 3 | -150.25(-4.26%) |
Jan 29, 2010 | 3525 | 3525 | 3525 | 3525 | 0 | -12.50(-0.35%) |
Jan 28, 2010 | 3275 | 3538 | 3250 | 3538 | 4 | +162.50(+4.81%) |
Jan 27, 2010 | 3500 | 3500 | 3375 | 3375 | 1 | -124.75(-3.56%) |
Jan 26, 2010 | 3450 | 3500 | 3450 | 3500 | 2 | +0.00(+0.00%) |
Jan 25, 2010 | 3625 | 3625 | 3425 | 3500 | 3 | -80.25(-2.24%) |
Jan 22, 2010 | 3625 | 3625 | 3500 | 3580 | 1 | -44.75(-1.23%) |
Jan 21, 2010 | 3500 | 3625 | 3500 | 3625 | 2 | +124.75(+3.56%) |
Jan 20, 2010 | 3550 | 3550 | 3500 | 3500 | 1 | +0.00(+0.00%) |
Jan 19, 2010 | 3550 | 3550 | 3500 | 3500 | 2 | -25.25(-0.72%) |
Jan 15, 2010 | 3525 | 3525 | 3525 | 0 | -123.00(-3.37%) | |
Jan 14, 2010 | 3725 | 3875 | 3400 | 3648 | 14 | +115.75(+3.28%) |
Jan 13, 2010 | 3725 | 3725 | 3500 | 3532 | 2 | -92.50(-2.55%) |
Jan 12, 2010 | 3750 | 3750 | 3625 | 3625 | 2 | -125.00(-3.33%) |
Jan 11, 2010 | 3875 | 3875 | 3725 | 3750 | 3 | +225.00(+6.38%) |
Jan 08, 2010 | 3868 | 3875 | 3475 | 3525 | 9 | -349.75(-9.03%) |
Jan 07, 2010 | 3900 | 3925 | 3625 | 3875 | 5 | -25.25(-0.65%) |
Jan 06, 2010 | 3625 | 3925 | 3625 | 3900 | 4 | +274.75(+7.58%) |
Jan 05, 2010 | 3775 | 3875 | 3625 | 3625 | 7 | +75.25(+2.12%) |
Jan 04, 2010 | 3600 | 3850 | 3475 | 3550 | 3 | -25.00(-0.70%) |
Dec 31, 2009 | 3575 | 3575 | 3575 | 0 | +350.25(+10.86%) | |
Dec 30, 2009 | 3238 | 3375 | 3112 | 3225 | 7 | -197.25(-5.76%) |
Dec 29, 2009 | 3500 | 3500 | 3422 | 3422 | 0 | +46.75(+1.39%) |
Dec 28, 2009 | 3750 | 3750 | 3300 | 3375 | 4 | -199.50(-5.58%) |
Dec 24, 2009 | 3500 | 3875 | 3500 | 3575 | 5 | +49.75(+1.41%) |
Dec 23, 2009 | 3525 | 3525 | 3250 | 3525 | 3 | +224.75(+6.81%) |
Dec 22, 2009 | 3275 | 3622 | 3250 | 3300 | 2 | +25.25(+0.77%) |
Dec 21, 2009 | 3500 | 3500 | 3275 | 3275 | 8 | +200.00(+6.50%) |
Dec 18, 2009 | 3500 | 3500 | 3075 | 3075 | 4 | -250.25(-7.53%) |
Dec 17, 2009 | 3675 | 3675 | 3312 | 3325 | 5 | -224.75(-6.33%) |
Dec 16, 2009 | 3425 | 3550 | 3075 | 3550 | 20 | +300.00(+9.23%) |
Dec 15, 2009 | 3175 | 3450 | 3175 | 3250 | 3 | -262.50(-7.47%) |
Dec 14, 2009 | 3875 | 3875 | 2950 | 3512 | 25 | -62.50(-1.75%) |
Dec 11, 2009 | 3750 | 3872 | 3500 | 3575 | 5 | -175.00(-4.67%) |
Dec 10, 2009 | 3725 | 4000 | 3500 | 3750 | 5 | +75.00(+2.04%) |
Dec 09, 2009 | 3700 | 4000 | 3622 | 3675 | 6 | -25.00(-0.68%) |
Dec 08, 2009 | 3250 | 3700 | 3225 | 3700 | 3 | +225.50(+6.49%) |
Dec 07, 2009 | 3475 | 3475 | 3300 | 3474 | 7 | +174.50(+5.29%) |
Dec 04, 2009 | 3625 | 3625 | 3000 | 3300 | 27 | -275.00(-7.69%) |
Dec 03, 2009 | 3575 | 3620 | 3575 | 3575 | 0 | -50.00(-1.38%) |
Dec 02, 2009 | 3750 | 3750 | 3550 | 3625 | 0 | -47.00(-1.28%) |