Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3703 | 3811 | 3679 | 3733 | 2,373 | +19.20(+0.52%) |
Jun 29, 2010 | 3800 | 3815 | 3688 | 3714 | 2,457 | -214.80(-5.47%) |
Jun 25, 2010 | 3851 | 3947 | 3810 | 3929 | 4,434 | +84.00(+2.18%) |
Jun 24, 2010 | 3875 | 3911 | 3822 | 3845 | 2,436 | -57.60(-1.48%) |
Jun 23, 2010 | 3876 | 3919 | 3808 | 3902 | 4,964 | +10.80(+0.28%) |
Jun 22, 2010 | 3916 | 4031 | 3860 | 3892 | 3,347 | -15.60(-0.40%) |
Jun 21, 2010 | 4057 | 4108 | 3872 | 3907 | 3,792 | -100.80(-2.51%) |
Jun 18, 2010 | 3922 | 4052 | 3858 | 4008 | 7,461 | +116.40(+2.99%) |
Jun 17, 2010 | 3944 | 3973 | 3870 | 3892 | 2,059 | -51.60(-1.31%) |
Jun 16, 2010 | 3968 | 4019 | 3934 | 3943 | 2,856 | -61.20(-1.53%) |
Jun 15, 2010 | 3973 | 4015 | 3914 | 4004 | 3,037 | +46.80(+1.18%) |
Jun 14, 2010 | 4042 | 4082 | 3950 | 3958 | 3,100 | -69.60(-1.73%) |
Jun 11, 2010 | 3842 | 4046 | 3842 | 4027 | 3,644 | +145.20(+3.74%) |
Jun 10, 2010 | 3845 | 3911 | 3814 | 3882 | 3,886 | +88.80(+2.34%) |
Jun 09, 2010 | 3846 | 3914 | 3775 | 3793 | 2,486 | -16.80(-0.44%) |
Jun 08, 2010 | 4012 | 4038 | 3776 | 3810 | 6,577 | -196.80(-4.91%) |
Jun 07, 2010 | 4206 | 4206 | 4006 | 4007 | 4,563 | -195.60(-4.65%) |
Jun 04, 2010 | 4381 | 4416 | 4192 | 4202 | 4,944 | -326.40(-7.21%) |
Jun 03, 2010 | 4388 | 4549 | 4388 | 4529 | 2,884 | +124.80(+2.83%) |
Jun 02, 2010 | 4230 | 4417 | 4182 | 4404 | 5,802 | +189.60(+4.50%) |
Jun 01, 2010 | 4090 | 4295 | 4074 | 4214 | 4,355 | +88.80(+2.15%) |
May 28, 2010 | 4103 | 4174 | 4020 | 4126 | 2,638 | +22.80(+0.56%) |
May 27, 2010 | 4016 | 4158 | 4007 | 4103 | 3,643 | +136.80(+3.45%) |
May 26, 2010 | 4042 | 4130 | 3950 | 3966 | 2,795 | -43.20(-1.08%) |
May 25, 2010 | 3912 | 4031 | 3751 | 4009 | 4,879 | -4.80(-0.12%) |
May 24, 2010 | 4129 | 4186 | 4001 | 4014 | 4,780 | -136.80(-3.30%) |
May 21, 2010 | 4056 | 4252 | 3991 | 4151 | 4,432 | +49.20(+1.20%) |
May 20, 2010 | 4066 | 4281 | 4021 | 4102 | 4,794 | -230.40(-5.32%) |
May 19, 2010 | 4318 | 4393 | 4280 | 4332 | 2,835 | -1.20(-0.03%) |
May 18, 2010 | 4433 | 4532 | 4316 | 4333 | 2,614 | -63.60(-1.45%) |
May 17, 2010 | 4476 | 4490 | 4259 | 4397 | 2,834 | -54.00(-1.21%) |
May 14, 2010 | 4445 | 4468 | 4303 | 4451 | 3,493 | -21.60(-0.48%) |
May 13, 2010 | 4525 | 4589 | 4442 | 4472 | 2,076 | -72.00(-1.58%) |
May 12, 2010 | 4380 | 4547 | 4365 | 4544 | 4,530 | +189.60(+4.35%) |
May 11, 2010 | 4426 | 4442 | 4232 | 4355 | 3,935 | +32.40(+0.75%) |
May 10, 2010 | 4313 | 4488 | 4228 | 4322 | 4,966 | +187.20(+4.53%) |
May 07, 2010 | 4313 | 4423 | 4110 | 4135 | 6,893 | -204.00(-4.70%) |
May 06, 2010 | 4560 | 4638 | 3823 | 4339 | 11,307 | -255.60(-5.56%) |
May 05, 2010 | 4535 | 4618 | 4422 | 4595 | 7,585 | -57.60(-1.24%) |
May 04, 2010 | 4646 | 4660 | 4558 | 4652 | 5,689 | -111.60(-2.34%) |
May 03, 2010 | 4682 | 4816 | 4629 | 4764 | 3,633 | +114.00(+2.45%) |
Apr 30, 2010 | 4724 | 4858 | 4621 | 4650 | 4,825 | -98.40(-2.07%) |
Apr 29, 2010 | 4794 | 4852 | 4697 | 4748 | 7,635 | +81.60(+1.75%) |
Apr 28, 2010 | 4602 | 4705 | 4572 | 4667 | 4,266 | +72.00(+1.57%) |
Apr 27, 2010 | 4631 | 4703 | 4572 | 4595 | 7,396 | -34.80(-0.75%) |
Apr 26, 2010 | 4614 | 4711 | 4586 | 4630 | 3,870 | +20.40(+0.44%) |
Apr 23, 2010 | 4666 | 4681 | 4560 | 4609 | 1,766 | -51.60(-1.11%) |
Apr 22, 2010 | 4578 | 4676 | 4517 | 4661 | 2,792 | +74.40(+1.62%) |
Apr 21, 2010 | 4602 | 4629 | 4489 | 4586 | 3,389 | -18.00(-0.39%) |
Apr 20, 2010 | 4468 | 4607 | 4468 | 4604 | 3,450 | +141.60(+3.17%) |
Apr 19, 2010 | 4541 | 4565 | 4381 | 4463 | 3,452 | -79.20(-1.74%) |
Apr 16, 2010 | 4627 | 4657 | 4526 | 4542 | 5,585 | -76.80(-1.66%) |
Apr 15, 2010 | 4678 | 4740 | 4583 | 4619 | 10,883 | +70.80(+1.56%) |
Apr 14, 2010 | 4254 | 4610 | 4254 | 4548 | 10,743 | +324.00(+7.67%) |
Apr 13, 2010 | 4189 | 4243 | 4133 | 4224 | 3,293 | +24.00(+0.57%) |
Apr 12, 2010 | 4240 | 4240 | 4117 | 4200 | 4,979 | -39.60(-0.93%) |
Apr 09, 2010 | 4301 | 4301 | 4190 | 4240 | 2,800 | -49.20(-1.15%) |
Apr 08, 2010 | 4320 | 4322 | 4237 | 4289 | 2,696 | -33.60(-0.78%) |
Apr 07, 2010 | 4374 | 4404 | 4307 | 4322 | 3,683 | -66.00(-1.50%) |
Apr 06, 2010 | 4333 | 4398 | 4278 | 4388 | 4,381 | +50.40(+1.16%) |
Apr 05, 2010 | 4140 | 4338 | 4128 | 4338 | 4,738 | +216.00(+5.24%) |