Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4594 | 4633 | 4594 | 4624 | 0 | +30.28(+0.66%) |
Mar 30, 2011 | 4558 | 4598 | 4558 | 4594 | 0 | +36.29(+0.80%) |
Mar 29, 2011 | 4593 | 4599 | 4546 | 4558 | 0 | -35.50(-0.77%) |
Mar 28, 2011 | 4593 | 4602 | 4564 | 4593 | 0 | +4.85(+0.11%) |
Mar 27, 2011 | 4597 | 4589 | 4589 | 4589 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 4597 | 4623 | 4549 | 4589 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 4597 | 4623 | 4549 | 4589 | 0 | -8.16(-0.18%) |
Mar 24, 2011 | 4555 | 4602 | 4555 | 4597 | 0 | +41.34(+0.91%) |
Mar 23, 2011 | 4510 | 4583 | 4510 | 4555 | 0 | +45.06(+1.00%) |
Mar 22, 2011 | 4436 | 4515 | 4436 | 4510 | 0 | +73.99(+1.67%) |
Mar 21, 2011 | 4314 | 4443 | 4314 | 4436 | 0 | +122.68(+2.84%) |
Mar 20, 2011 | 4329 | 4314 | 4314 | 4314 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 4329 | 4314 | 4288 | 4314 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 4329 | 4347 | 4288 | 4314 | 0 | -15.56(-0.36%) |
Mar 17, 2011 | 4335 | 4376 | 4321 | 4329 | 0 | -5.44(-0.13%) |
Mar 16, 2011 | 4364 | 4392 | 4294 | 4335 | 0 | -29.24(-0.67%) |
Mar 15, 2011 | 4325 | 4372 | 4223 | 4364 | 0 | +38.76(+0.90%) |
Mar 14, 2011 | 4346 | 4346 | 4288 | 4325 | 0 | +0.84(+0.02%) |
Mar 13, 2011 | 4371 | 4324 | 4324 | 4324 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 4371 | 4371 | 4317 | 4324 | 0 | -46.95(-1.07%) |
Mar 11, 2011 | 4448 | 4448 | 4367 | 4371 | 0 | -76.85(-1.73%) |
Mar 10, 2011 | 4483 | 4498 | 4446 | 4448 | 0 | -34.60(-0.77%) |
Mar 09, 2011 | 4488 | 4509 | 4477 | 4483 | 0 | -5.00(-0.11%) |
Mar 08, 2011 | 4527 | 4535 | 4477 | 4488 | 0 | +0.00(+0.00%) |
Mar 07, 2011 | 4527 | 4488 | 4488 | 4488 | 0 | -39.79(-0.88%) |
Mar 06, 2011 | 4516 | 4567 | 4516 | 4527 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 4516 | 4567 | 4516 | 4527 | 0 | +11.51(+0.25%) |
Mar 04, 2011 | 4419 | 4526 | 4419 | 4516 | 0 | +97.24(+2.20%) |
Mar 03, 2011 | 4401 | 4423 | 4384 | 4419 | 0 | +18.05(+0.41%) |
Mar 02, 2011 | 4445 | 4471 | 4398 | 4401 | 0 | -43.90(-0.99%) |
Mar 01, 2011 | 4374 | 4452 | 4374 | 4445 | 0 | +0.00(+0.00%) |
Feb 28, 2011 | 4374 | 4445 | 4445 | 4445 | 0 | +70.67(+1.62%) |
Feb 27, 2011 | 4303 | 4392 | 4303 | 4374 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 4303 | 4392 | 4303 | 4374 | 0 | +71.14(+1.65%) |
Feb 25, 2011 | 4285 | 4311 | 4216 | 4303 | 0 | +17.90(+0.42%) |
Feb 24, 2011 | 4360 | 4377 | 4282 | 4285 | 0 | -74.79(-1.72%) |
Feb 23, 2011 | 4412 | 4412 | 4358 | 4360 | 0 | -57.79(-1.31%) |
Feb 22, 2011 | 4449 | 4460 | 4416 | 4417 | 0 | +0.00(+0.00%) |
Feb 21, 2011 | 4449 | 4417 | 4417 | 4417 | 0 | -28.54(-0.64%) |
Feb 20, 2011 | 4478 | 4485 | 4444 | 4446 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 4478 | 4485 | 4444 | 4446 | 0 | -32.10(-0.72%) |
Feb 18, 2011 | 4537 | 4556 | 4473 | 4478 | 0 | -58.67(-1.29%) |
Feb 17, 2011 | 4572 | 4609 | 4534 | 4537 | 0 | -35.59(-0.78%) |
Feb 16, 2011 | 4608 | 4646 | 4560 | 4572 | 0 | -35.90(-0.78%) |
Feb 15, 2011 | 4578 | 4635 | 4578 | 4608 | 0 | +0.00(+0.00%) |
Feb 14, 2011 | 4578 | 4608 | 4608 | 4608 | 0 | +30.10(+0.66%) |
Feb 13, 2011 | 4464 | 4592 | 4464 | 4578 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 4464 | 4592 | 4464 | 4578 | 0 | +114.12(+2.56%) |
Feb 11, 2011 | 4432 | 4490 | 4371 | 4464 | 0 | +32.33(+0.73%) |
Feb 10, 2011 | 4544 | 4561 | 4427 | 4432 | 0 | -112.55(-2.48%) |
Feb 09, 2011 | 4591 | 4610 | 4539 | 4544 | 0 | -46.42(-1.01%) |
Feb 08, 2011 | 4610 | 4631 | 4589 | 4591 | 0 | +0.00(+0.00%) |
Feb 07, 2011 | 4610 | 4591 | 4591 | 4591 | 0 | -19.62(-0.43%) |
Feb 06, 2011 | 4567 | 4610 | 4610 | 4610 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 4567 | 4623 | 4527 | 4610 | 0 | +43.34(+0.95%) |
Feb 04, 2011 | 4632 | 4634 | 4548 | 4567 | 0 | -65.12(-1.41%) |
Feb 03, 2011 | 4707 | 4722 | 4627 | 4632 | 0 | -74.48(-1.58%) |
Feb 02, 2011 | 4673 | 4738 | 4670 | 4707 | 0 | +33.47(+0.72%) |
Feb 01, 2011 | 4672 | 4690 | 4637 | 4673 | 0 | +0.00(+0.00%) |
Jan 31, 2011 | 4672 | 4673 | 4673 | 4673 | 0 | +0.74(+0.02%) |
Jan 30, 2011 | 4766 | 4672 | 4672 | 4672 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 4766 | 4784 | 4647 | 4672 | 0 | -93.77(-1.97%) |
Jan 28, 2011 | 4839 | 4849 | 4754 | 4766 | 0 | -72.43(-1.50%) |
Jan 27, 2011 | 4831 | 4862 | 4831 | 4839 | 0 | +7.70(+0.16%) |
Jan 26, 2011 | 4883 | 4885 | 4819 | 4831 | 0 | -52.14(-1.07%) |
Jan 25, 2011 | 4878 | 4895 | 4864 | 4883 | 0 | +0.00(+0.00%) |
Jan 24, 2011 | 4878 | 4883 | 4883 | 4883 | 0 | +7.31(+0.15%) |
Jan 23, 2011 | 4873 | 4876 | 4876 | 4876 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 4873 | 4891 | 4871 | 4876 | 0 | +4.82(+0.10%) |
Jan 21, 2011 | 4902 | 4903 | 4837 | 4871 | 0 | -31.02(-0.63%) |
Jan 20, 2011 | 4930 | 4957 | 4897 | 4902 | 0 | -27.93(-0.57%) |
Jan 19, 2011 | 4934 | 4956 | 4925 | 4930 | 0 | -4.46(-0.09%) |
Jan 18, 2011 | 4931 | 4942 | 4914 | 4934 | 0 | +0.00(+0.00%) |
Jan 17, 2011 | 4931 | 4934 | 4934 | 4934 | 0 | +2.84(+0.06%) |
Jan 16, 2011 | 4940 | 4931 | 4931 | 4931 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 4940 | 4951 | 4923 | 4931 | 0 | -7.70(-0.16%) |
Jan 14, 2011 | 4878 | 4954 | 4878 | 4939 | 0 | +60.69(+1.24%) |
Jan 13, 2011 | 4830 | 4884 | 4830 | 4878 | 0 | +48.48(+1.00%) |
Jan 12, 2011 | 4863 | 4907 | 4827 | 4830 | 0 | -33.37(-0.69%) |
Jan 11, 2011 | 4952 | 4958 | 4863 | 4863 | 0 | +0.00(+0.00%) |
Jan 10, 2011 | 4952 | 4863 | 4863 | 4863 | 0 | -83.73(-1.69%) |
Jan 09, 2011 | 4997 | 4947 | 4947 | 4947 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 4997 | 5023 | 4941 | 4947 | 0 | -49.71(-0.99%) |
Jan 07, 2011 | 5041 | 5048 | 4996 | 4997 | 0 | -44.22(-0.88%) |
Jan 06, 2011 | 5025 | 5045 | 5001 | 5041 | 0 | +16.32(+0.32%) |
Jan 05, 2011 | 4968 | 5032 | 4968 | 5025 | 0 | +57.14(+1.15%) |
Jan 04, 2011 | 4928 | 4972 | 4928 | 4968 | 0 | +0.00(+0.00%) |
Jan 03, 2011 | 4928 | 4972 | 4928 | 4968 | 0 | +39.98(+0.81%) |