Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 3834 | 3888 | 3834 | 3887 | 0 | +52.95(+1.38%) |
May 30, 2010 | 3812 | 3835 | 3799 | 3834 | 0 | +0.00(+0.00%) |
May 28, 2010 | 3812 | 3835 | 3799 | 3834 | 0 | +21.66(+0.57%) |
May 27, 2010 | 3787 | 3817 | 3787 | 3812 | 0 | +24.91(+0.66%) |
May 26, 2010 | 3728 | 3798 | 3728 | 3787 | 0 | +59.50(+1.60%) |
May 25, 2010 | 3775 | 3775 | 3705 | 3728 | 0 | -47.02(-1.25%) |
May 24, 2010 | 3781 | 3798 | 3770 | 3775 | 0 | -6.36(-0.17%) |
May 22, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | +0.00(+0.00%) |
May 21, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | +0.00(+0.00%) |
May 20, 2010 | 3850 | 3851 | 3777 | 3781 | 0 | -68.53(-1.78%) |
May 19, 2010 | 3855 | 3858 | 3827 | 3850 | 0 | -5.46(-0.14%) |
May 18, 2010 | 3855 | 3874 | 3854 | 3855 | 0 | -0.17(-0.00%) |
May 17, 2010 | 3839 | 3861 | 3815 | 3855 | 0 | +15.96(+0.42%) |
May 16, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | +0.00(+0.00%) |
May 15, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | +0.00(+0.00%) |
May 14, 2010 | 3872 | 3873 | 3829 | 3839 | 0 | -33.06(-0.85%) |
May 13, 2010 | 3890 | 3895 | 3867 | 3872 | 0 | -17.57(-0.45%) |
May 12, 2010 | 3858 | 3895 | 3818 | 3890 | 0 | +31.88(+0.83%) |
May 11, 2010 | 3851 | 3867 | 3844 | 3858 | 0 | +7.17(+0.19%) |
May 10, 2010 | 3759 | 3854 | 3759 | 3851 | 0 | +91.84(+2.44%) |
May 09, 2010 | 3780 | 3789 | 3736 | 3759 | 0 | +0.00(+0.00%) |
May 08, 2010 | 3780 | 3789 | 3736 | 3759 | 0 | +0.00(+0.00%) |
May 07, 2010 | 3780 | 3790 | 3736 | 3759 | 0 | -20.57(-0.54%) |
May 06, 2010 | 3820 | 3833 | 3731 | 3780 | 0 | -40.06(-1.05%) |
May 05, 2010 | 3850 | 3852 | 3803 | 3820 | 0 | -29.75(-0.77%) |
May 04, 2010 | 3877 | 3877 | 3848 | 3850 | 0 | -27.47(-0.71%) |
May 03, 2010 | 3865 | 3883 | 3819 | 3877 | 0 | +11.56(+0.30%) |
May 01, 2010 | 3859 | 3867 | 3851 | 3865 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 3850 | 3867 | 3849 | 3865 | 0 | +15.04(+0.39%) |
Apr 29, 2010 | 3815 | 3860 | 3815 | 3850 | 0 | +35.81(+0.94%) |
Apr 28, 2010 | 3803 | 3824 | 3803 | 3815 | 0 | +11.53(+0.30%) |
Apr 27, 2010 | 3827 | 3839 | 3792 | 3803 | 0 | -23.86(-0.62%) |
Apr 26, 2010 | 3836 | 3851 | 3826 | 3827 | 0 | -9.09(-0.24%) |
Apr 24, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +2.42(+0.06%) |
Apr 22, 2010 | 3830 | 3837 | 3803 | 3834 | 0 | +3.82(+0.10%) |
Apr 21, 2010 | 3832 | 3843 | 3829 | 3830 | 0 | -2.47(-0.06%) |
Apr 20, 2010 | 3800 | 3835 | 3800 | 3832 | 0 | +31.98(+0.84%) |
Apr 19, 2010 | 3801 | 3805 | 3783 | 3800 | 0 | -0.81(-0.02%) |
Apr 17, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | -27.51(-0.72%) |
Apr 15, 2010 | 3838 | 3852 | 3829 | 3829 | 0 | -9.79(-0.26%) |
Apr 14, 2010 | 3817 | 3846 | 3816 | 3838 | 0 | +21.84(+0.57%) |
Apr 13, 2010 | 3828 | 3832 | 3811 | 3817 | 0 | -11.16(-0.29%) |
Apr 12, 2010 | 3842 | 3845 | 3822 | 3828 | 0 | -14.58(-0.38%) |
Apr 10, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +13.31(+0.35%) |
Apr 08, 2010 | 3850 | 3852 | 3824 | 3829 | 0 | -20.64(-0.54%) |
Apr 07, 2010 | 3854 | 3869 | 3847 | 3850 | 0 | -4.14(-0.11%) |
Apr 06, 2010 | 3828 | 3865 | 3828 | 3854 | 0 | +25.50(+0.67%) |
Apr 05, 2010 | 3799 | 3832 | 3799 | 3828 | 0 | +28.87(+0.76%) |
Apr 04, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +36.26(+0.96%) |
Mar 31, 2010 | 3763 | 3785 | 3760 | 3763 | 0 | -0.13(-0.00%) |
Mar 30, 2010 | 3746 | 3790 | 3746 | 3763 | 0 | +17.74(+0.47%) |
Mar 29, 2010 | 3749 | 3763 | 3742 | 3746 | 0 | -3.41(-0.09%) |
Mar 27, 2010 | 3758 | 3772 | 3746 | 3749 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3758 | 3772 | 3746 | 3749 | 0 | -9.47(-0.25%) |
Mar 25, 2010 | 3774 | 3796 | 3754 | 3758 | 0 | -16.09(-0.43%) |
Mar 24, 2010 | 3784 | 3788 | 3774 | 3774 | 0 | -9.75(-0.26%) |
Mar 23, 2010 | 3779 | 3791 | 3774 | 3784 | 0 | +5.40(+0.14%) |
Mar 22, 2010 | 3765 | 3781 | 3756 | 3779 | 0 | +14.14(+0.38%) |
Mar 20, 2010 | 3802 | 3807 | 3759 | 3765 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3802 | 3807 | 3759 | 3765 | 0 | -37.54(-0.99%) |
Mar 18, 2010 | 3800 | 3813 | 3796 | 3802 | 0 | +2.68(+0.07%) |
Mar 17, 2010 | 3818 | 3840 | 3799 | 3800 | 0 | -18.72(-0.49%) |
Mar 16, 2010 | 3792 | 3820 | 3792 | 3818 | 0 | +26.54(+0.70%) |
Mar 15, 2010 | 3824 | 3830 | 3784 | 3792 | 0 | -32.76(-0.86%) |
Mar 14, 2010 | 3816 | 3833 | 3815 | 3824 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3816 | 3833 | 3815 | 3824 | 0 | +8.17(+0.21%) |
Mar 12, 2010 | 3814 | 3824 | 3811 | 3816 | 0 | +2.34(+0.06%) |
Mar 11, 2010 | 3792 | 3820 | 3788 | 3814 | 0 | +21.63(+0.57%) |
Mar 10, 2010 | 3799 | 3799 | 3781 | 3792 | 0 | -6.47(-0.17%) |
Mar 09, 2010 | 3790 | 3803 | 3783 | 3799 | 0 | +0.00(+0.00%) |
Mar 08, 2010 | 3790 | 3803 | 3783 | 3799 | 0 | +9.05(+0.24%) |
Mar 07, 2010 | 3742 | 3799 | 3742 | 3790 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3742 | 3799 | 3742 | 3790 | 0 | +47.60(+1.27%) |
Mar 05, 2010 | 3709 | 3761 | 3709 | 3742 | 0 | +33.26(+0.90%) |
Mar 04, 2010 | 3760 | 3760 | 3690 | 3709 | 0 | -51.48(-1.37%) |
Mar 03, 2010 | 3782 | 3782 | 3737 | 3760 | 0 | -21.65(-0.57%) |
Mar 02, 2010 | 3827 | 3827 | 3715 | 3782 | 0 | +0.00(+0.00%) |