Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2010 | 4122 | 4122 | 4122 | 0 | +18.00(+0.44%) | |
Mar 31, 2010 | 4200 | 4273 | 4086 | 4104 | 4,640 | -99.60(-2.37%) |
Mar 30, 2010 | 4322 | 4342 | 4192 | 4204 | 4,069 | -110.40(-2.56%) |
Mar 29, 2010 | 4304 | 4356 | 4289 | 4314 | 2,811 | +6.00(+0.14%) |
Mar 26, 2010 | 4320 | 4356 | 4266 | 4308 | 2,200 | -3.60(-0.08%) |
Mar 25, 2010 | 4260 | 4420 | 4253 | 4312 | 4,260 | +60.00(+1.41%) |
Mar 24, 2010 | 4260 | 4278 | 4199 | 4252 | 2,168 | -24.00(-0.56%) |
Mar 23, 2010 | 4270 | 4317 | 4232 | 4276 | 2,160 | +6.00(+0.14%) |
Mar 22, 2010 | 4168 | 4291 | 4070 | 4270 | 3,817 | +88.80(+2.12%) |
Mar 19, 2010 | 4230 | 4320 | 4181 | 4181 | 8,427 | -54.00(-1.28%) |
Mar 18, 2010 | 4302 | 4302 | 4202 | 4235 | 2,520 | -68.40(-1.59%) |
Mar 17, 2010 | 4333 | 4379 | 4293 | 4303 | 2,832 | -30.00(-0.69%) |
Mar 16, 2010 | 4277 | 4360 | 4265 | 4333 | 1,788 | +76.80(+1.80%) |
Mar 15, 2010 | 4212 | 4342 | 4208 | 4256 | 3,217 | -48.00(-1.12%) |
Mar 12, 2010 | 4332 | 4372 | 4267 | 4304 | 4,529 | -46.80(-1.08%) |
Mar 11, 2010 | 4140 | 4378 | 4122 | 4351 | 11,449 | +212.40(+5.13%) |
Mar 10, 2010 | 4069 | 4140 | 4050 | 4139 | 5,307 | +81.60(+2.01%) |
Mar 09, 2010 | 3998 | 4182 | 3994 | 4057 | 6,178 | +72.00(+1.81%) |
Mar 08, 2010 | 3940 | 4016 | 3936 | 3985 | 5,306 | +21.60(+0.54%) |
Mar 05, 2010 | 3853 | 3986 | 3848 | 3964 | 4,726 | +111.60(+2.90%) |
Mar 04, 2010 | 3998 | 4037 | 3842 | 3852 | 7,566 | -140.40(-3.52%) |
Mar 03, 2010 | 3888 | 4004 | 3874 | 3992 | 5,292 | +120.00(+3.10%) |
Mar 02, 2010 | 3874 | 3888 | 3803 | 3872 | 4,379 | -6.00(-0.15%) |