Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3824 | 3928 | 3811 | 3881 | 2,909 | -1.20(-0.03%) |
Jul 29, 2010 | 3965 | 3995 | 3817 | 3882 | 4,378 | -42.00(-1.07%) |
Jul 28, 2010 | 4052 | 4097 | 3900 | 3924 | 2,505 | -148.80(-3.65%) |
Jul 27, 2010 | 4086 | 4140 | 4018 | 4073 | 4,346 | +25.20(+0.62%) |
Jul 26, 2010 | 3798 | 4060 | 3773 | 4048 | 8,557 | +278.40(+7.39%) |
Jul 23, 2010 | 3679 | 3817 | 3660 | 3769 | 3,779 | +64.80(+1.75%) |
Jul 22, 2010 | 3713 | 3773 | 3642 | 3704 | 4,765 | +37.20(+1.01%) |
Jul 21, 2010 | 3769 | 3819 | 3572 | 3667 | 7,417 | -69.60(-1.86%) |
Jul 20, 2010 | 3766 | 3785 | 3708 | 3737 | 5,128 | -73.20(-1.92%) |
Jul 19, 2010 | 3900 | 3936 | 3806 | 3810 | 6,287 | -183.60(-4.60%) |
Jul 16, 2010 | 4075 | 4139 | 3966 | 3994 | 2,714 | -114.00(-2.78%) |
Jul 15, 2010 | 4081 | 4140 | 4040 | 4108 | 1,730 | +31.20(+0.77%) |
Jul 14, 2010 | 4156 | 4159 | 4038 | 4076 | 1,844 | -80.40(-1.93%) |
Jul 13, 2010 | 4117 | 4169 | 4102 | 4157 | 3,162 | +92.40(+2.27%) |
Jul 12, 2010 | 4015 | 4166 | 4015 | 4064 | 3,131 | +49.20(+1.23%) |
Jul 09, 2010 | 3830 | 4056 | 3810 | 4015 | 5,341 | +208.80(+5.49%) |
Jul 08, 2010 | 3722 | 3822 | 3722 | 3806 | 2,745 | +123.60(+3.36%) |
Jul 07, 2010 | 3587 | 3719 | 3517 | 3683 | 2,824 | +122.40(+3.44%) |
Jul 06, 2010 | 3632 | 3715 | 3538 | 3560 | 1,876 | -28.80(-0.80%) |
Jul 02, 2010 | 3586 | 3701 | 3574 | 3589 | 1,562 | +12.00(+0.34%) |
Jul 01, 2010 | 3718 | 3718 | 3479 | 3577 | 4,555 | -156.00(-4.18%) |
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%) |