Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5350 | 5425 | 5275 | 5275 | 1 | +50.00(+0.96%) |
Mar 30, 2011 | 5225 | 5550 | 5225 | 5225 | 23 | -200.00(-3.69%) |
Mar 29, 2011 | 5500 | 5500 | 5375 | 5425 | 10 | -175.00(-3.12%) |
Mar 28, 2011 | 5675 | 5675 | 5500 | 5600 | 7 | -50.25(-0.89%) |
Mar 25, 2011 | 5825 | 5825 | 5615 | 5650 | 4 | -24.75(-0.44%) |
Mar 24, 2011 | 5800 | 5800 | 5675 | 5675 | 5 | -50.00(-0.87%) |
Mar 23, 2011 | 6050 | 6050 | 5700 | 5725 | 12 | -125.00(-2.14%) |
Mar 22, 2011 | 5525 | 6175 | 5525 | 5850 | 16 | +225.00(+4.00%) |
Mar 21, 2011 | 5650 | 5725 | 5575 | 5625 | 11 | +0.00(+0.00%) |
Mar 18, 2011 | 5750 | 5750 | 5625 | 5625 | 2 | +0.00(+0.00%) |
Mar 17, 2011 | 5750 | 5750 | 5625 | 5625 | 5 | +0.00(+0.00%) |
Mar 16, 2011 | 5825 | 5825 | 5625 | 5625 | 3 | -49.75(-0.88%) |
Mar 15, 2011 | 5750 | 5750 | 5550 | 5675 | 0 | +24.75(+0.44%) |
Mar 14, 2011 | 5625 | 5718 | 5475 | 5650 | 9 | -175.00(-3.00%) |
Mar 11, 2011 | 5625 | 5825 | 5550 | 5825 | 1 | +75.00(+1.30%) |
Mar 10, 2011 | 5750 | 5800 | 5650 | 5750 | 1 | -24.75(-0.43%) |
Mar 09, 2011 | 5725 | 5775 | 5575 | 5775 | 5 | +99.50(+1.75%) |
Mar 08, 2011 | 5750 | 5800 | 5625 | 5675 | 1 | -25.00(-0.44%) |
Mar 07, 2011 | 5900 | 6225 | 5625 | 5700 | 18 | -249.75(-4.20%) |
Mar 04, 2011 | 6200 | 6200 | 5950 | 5950 | 4 | -300.00(-4.80%) |
Mar 03, 2011 | 6225 | 6250 | 5875 | 6250 | 8 | +175.00(+2.88%) |
Mar 02, 2011 | 6000 | 6250 | 6000 | 6075 | 5 | -100.00(-1.62%) |
Mar 01, 2011 | 6200 | 6200 | 6050 | 6175 | 1 | +75.00(+1.23%) |
Feb 28, 2011 | 6000 | 6400 | 6000 | 6100 | 3 | +75.00(+1.24%) |
Feb 25, 2011 | 5975 | 6272 | 5975 | 6025 | 5 | +75.00(+1.26%) |
Feb 24, 2011 | 6050 | 6125 | 5875 | 5950 | 7 | -150.00(-2.46%) |
Feb 23, 2011 | 5950 | 6125 | 5925 | 6100 | 9 | +125.00(+2.09%) |
Feb 22, 2011 | 6000 | 6125 | 5875 | 5975 | 8 | -150.00(-2.45%) |
Feb 18, 2011 | 6325 | 6325 | 6050 | 6125 | 7 | +0.00(+0.00%) |
Feb 17, 2011 | 6150 | 6400 | 6000 | 6125 | 8 | -175.00(-2.78%) |
Feb 16, 2011 | 6625 | 6625 | 6151 | 6300 | 21 | -325.00(-4.91%) |
Feb 15, 2011 | 6700 | 6700 | 6350 | 6625 | 8 | -75.00(-1.12%) |
Feb 14, 2011 | 6675 | 6725 | 6350 | 6700 | 6 | +75.00(+1.13%) |
Feb 11, 2011 | 6625 | 6625 | 6300 | 6625 | 6 | +0.00(+0.00%) |
Feb 10, 2011 | 6575 | 6650 | 6400 | 6625 | 7 | +150.00(+2.32%) |
Feb 09, 2011 | 6625 | 6638 | 6350 | 6475 | 5 | -225.00(-3.36%) |
Feb 08, 2011 | 6725 | 6725 | 6450 | 6700 | 4 | +50.00(+0.75%) |
Feb 07, 2011 | 6475 | 6725 | 6475 | 6650 | 11 | +100.75(+1.54%) |
Feb 04, 2011 | 6350 | 6925 | 6250 | 6549 | 29 | +174.25(+2.73%) |
Feb 03, 2011 | 6700 | 6700 | 6272 | 6375 | 16 | -125.00(-1.92%) |
Feb 02, 2011 | 6625 | 6700 | 6500 | 6500 | 7 | -52.00(-0.79%) |
Feb 01, 2011 | 6600 | 6700 | 6350 | 6552 | 16 | +227.00(+3.59%) |
Jan 31, 2011 | 6800 | 6800 | 6275 | 6325 | 26 | +150.00(+2.43%) |
Jan 28, 2011 | 6700 | 6875 | 5775 | 6175 | 71 | -750.00(-10.83%) |
Jan 27, 2011 | 7500 | 7500 | 6650 | 6925 | 27 | -525.00(-7.05%) |
Jan 26, 2011 | 7425 | 7475 | 7185 | 7450 | 65 | +425.00(+6.05%) |
Jan 25, 2011 | 6750 | 7125 | 6375 | 7025 | 65 | +675.00(+10.63%) |
Jan 24, 2011 | 6075 | 6600 | 5900 | 6350 | 37 | +449.75(+7.62%) |
Jan 21, 2011 | 5800 | 5950 | 5700 | 5900 | 10 | +100.25(+1.73%) |
Jan 20, 2011 | 5975 | 6000 | 5625 | 5800 | 27 | +49.75(+0.87%) |
Jan 19, 2011 | 5875 | 5975 | 5650 | 5750 | 22 | +50.25(+0.88%) |
Jan 18, 2011 | 6000 | 6000 | 5575 | 5700 | 30 | +252.50(+4.64%) |
Jan 14, 2011 | 5375 | 5450 | 5150 | 5448 | 10 | +172.50(+3.27%) |
Jan 13, 2011 | 5250 | 5300 | 5150 | 5275 | 7 | +112.00(+2.17%) |
Jan 12, 2011 | 5225 | 5289 | 5125 | 5163 | 9 | +38.00(+0.74%) |
Jan 11, 2011 | 5075 | 5250 | 5050 | 5125 | 6 | +75.00(+1.49%) |
Jan 10, 2011 | 5125 | 5250 | 5050 | 5050 | 11 | +0.00(+0.00%) |
Jan 07, 2011 | 5125 | 5250 | 5050 | 5050 | 6 | -95.00(-1.85%) |
Jan 06, 2011 | 5150 | 5150 | 5050 | 5145 | 8 | -5.00(-0.10%) |
Jan 05, 2011 | 5075 | 5250 | 5075 | 5150 | 11 | +54.00(+1.06%) |
Jan 04, 2011 | 5175 | 5175 | 5000 | 5096 | 8 | -4.00(-0.08%) |