Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3644 | 3660 | 3574 | 3622 | 3,769 | -8.40(-0.23%) |
Feb 25, 2010 | 3640 | 3649 | 3580 | 3630 | 4,398 | -50.40(-1.37%) |
Feb 24, 2010 | 3692 | 3701 | 3617 | 3680 | 4,060 | -15.60(-0.42%) |
Feb 23, 2010 | 3802 | 3846 | 3688 | 3696 | 5,176 | -116.40(-3.05%) |
Feb 22, 2010 | 3810 | 3835 | 3760 | 3812 | 4,537 | +7.20(+0.19%) |
Feb 19, 2010 | 3832 | 3856 | 3802 | 3805 | 3,292 | -27.60(-0.72%) |
Feb 18, 2010 | 3745 | 3876 | 3720 | 3833 | 4,446 | +3.60(+0.09%) |
Feb 17, 2010 | 3761 | 3871 | 3728 | 3829 | 4,385 | +73.20(+1.95%) |
Feb 16, 2010 | 3764 | 3796 | 3690 | 3756 | 4,460 | -1.20(-0.03%) |
Feb 12, 2010 | 3757 | 3757 | 3757 | 0 | +87.60(+2.39%) | |
Feb 11, 2010 | 3576 | 3720 | 3554 | 3670 | 4,668 | +98.40(+2.76%) |
Feb 10, 2010 | 3590 | 3614 | 3508 | 3571 | 7,439 | -27.60(-0.77%) |
Feb 09, 2010 | 3622 | 3652 | 3593 | 3599 | 7,951 | +8.40(+0.23%) |
Feb 08, 2010 | 3661 | 3674 | 3584 | 3590 | 7,555 | -84.00(-2.29%) |
Feb 05, 2010 | 3661 | 3748 | 3582 | 3674 | 13,680 | -1.20(-0.03%) |
Feb 04, 2010 | 3661 | 3701 | 3612 | 3676 | 20,722 | -44.40(-1.19%) |
Feb 03, 2010 | 3661 | 3814 | 3532 | 3720 | 31,419 | +69.60(+1.91%) |
Feb 02, 2010 | 3568 | 3716 | 3540 | 3650 | 18,285 | +159.60(+4.57%) |
Feb 01, 2010 | 3367 | 3518 | 3323 | 3491 | 8,734 | +133.20(+3.97%) |
Jan 29, 2010 | 3270 | 3402 | 3270 | 3358 | 6,937 | +50.40(+1.52%) |
Jan 28, 2010 | 3391 | 3398 | 3278 | 3307 | 4,485 | -91.20(-2.68%) |
Jan 27, 2010 | 3293 | 3433 | 3281 | 3398 | 9,729 | +100.80(+3.06%) |
Jan 26, 2010 | 3335 | 3355 | 3246 | 3298 | 7,760 | -58.80(-1.75%) |
Jan 25, 2010 | 3390 | 3533 | 3300 | 3356 | 44,828 | -18.00(-0.53%) |
Jan 22, 2010 | 3085 | 3523 | 3012 | 3374 | 52,181 | +300.00(+9.76%) |
Jan 21, 2010 | 3064 | 3120 | 3006 | 3074 | 7,030 | +14.40(+0.47%) |
Jan 20, 2010 | 3101 | 3144 | 3011 | 3060 | 4,564 | -62.40(-2.00%) |
Jan 19, 2010 | 3049 | 3144 | 3037 | 3122 | 6,173 | +91.20(+3.01%) |
Jan 15, 2010 | 3031 | 3031 | 3031 | 0 | -82.80(-2.66%) | |
Jan 14, 2010 | 3095 | 3169 | 3082 | 3114 | 2,229 | -1.20(-0.04%) |
Jan 13, 2010 | 3155 | 3189 | 3084 | 3115 | 4,978 | -49.20(-1.55%) |
Jan 12, 2010 | 3128 | 3222 | 3128 | 3164 | 2,860 | +15.60(+0.50%) |
Jan 11, 2010 | 3169 | 3210 | 3109 | 3149 | 3,629 | -3.60(-0.11%) |
Jan 08, 2010 | 3083 | 3155 | 3059 | 3152 | 4,398 | +69.60(+2.26%) |
Jan 07, 2010 | 3122 | 3152 | 3072 | 3083 | 3,994 | -31.20(-1.00%) |
Jan 06, 2010 | 3120 | 3148 | 3102 | 3114 | 3,139 | -3.60(-0.12%) |
Jan 05, 2010 | 3061 | 3185 | 3029 | 3118 | 4,288 | +63.60(+2.08%) |
Jan 04, 2010 | 3053 | 3101 | 3043 | 3054 | 4,696 | +30.00(+0.99%) |
Dec 31, 2009 | 3024 | 3024 | 3024 | 0 | -36.00(-1.18%) | |
Dec 30, 2009 | 3032 | 3092 | 3017 | 3060 | 1,708 | +12.00(+0.39%) |
Dec 29, 2009 | 3073 | 3084 | 3044 | 3048 | 2,115 | -12.00(-0.39%) |
Dec 28, 2009 | 3108 | 3113 | 3053 | 3060 | 1,408 | -39.60(-1.28%) |
Dec 24, 2009 | 3084 | 3120 | 3084 | 3100 | 859 | +24.00(+0.78%) |
Dec 23, 2009 | 3042 | 3098 | 3042 | 3076 | 2,773 | +34.80(+1.14%) |
Dec 22, 2009 | 3030 | 3084 | 2994 | 3041 | 7,578 | +16.80(+0.56%) |
Dec 21, 2009 | 3012 | 3114 | 3000 | 3024 | 4,761 | +16.80(+0.56%) |
Dec 18, 2009 | 2940 | 3011 | 2928 | 3007 | 7,537 | +92.40(+3.17%) |
Dec 17, 2009 | 2904 | 2930 | 2882 | 2915 | 1,927 | +2.40(+0.08%) |
Dec 16, 2009 | 2906 | 2977 | 2904 | 2912 | 2,359 | +14.40(+0.50%) |
Dec 15, 2009 | 2915 | 2938 | 2876 | 2898 | 2,498 | -30.00(-1.02%) |
Dec 14, 2009 | 2904 | 2944 | 2890 | 2928 | 2,317 | +21.60(+0.74%) |
Dec 11, 2009 | 2903 | 2924 | 2855 | 2906 | 2,136 | +3.60(+0.12%) |
Dec 10, 2009 | 2866 | 2951 | 2860 | 2903 | 3,781 | +48.00(+1.68%) |
Dec 09, 2009 | 2881 | 2903 | 2822 | 2855 | 1,549 | -16.80(-0.59%) |
Dec 08, 2009 | 2899 | 2914 | 2854 | 2872 | 3,566 | -30.00(-1.03%) |
Dec 07, 2009 | 2926 | 2987 | 2892 | 2902 | 2,850 | -15.60(-0.53%) |
Dec 04, 2009 | 2918 | 3010 | 2902 | 2917 | 3,117 | +36.00(+1.25%) |
Dec 03, 2009 | 2980 | 3025 | 2873 | 2881 | 3,503 | -88.80(-2.99%) |
Dec 02, 2009 | 2940 | 3007 | 2921 | 2970 | 6,145 | +18.00(+0.61%) |