Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4783 | 4805 | 4738 | 4795 | 0 | +12.55(+0.26%) |
Sep 29, 2010 | 4805 | 4806 | 4772 | 4783 | 0 | -21.79(-0.45%) |
Sep 28, 2010 | 4777 | 4806 | 4758 | 4805 | 0 | +27.22(+0.57%) |
Sep 27, 2010 | 4731 | 4785 | 4731 | 4777 | 0 | +47.20(+1.00%) |
Sep 26, 2010 | 4731 | 4730 | 4730 | 4730 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 4731 | 4762 | 4706 | 4730 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 4731 | 4762 | 4706 | 4730 | 0 | -0.66(-0.01%) |
Sep 23, 2010 | 4772 | 4772 | 4727 | 4731 | 0 | -41.43(-0.87%) |
Sep 22, 2010 | 4818 | 4819 | 4767 | 4772 | 0 | -45.98(-0.95%) |
Sep 21, 2010 | 4819 | 4849 | 4600 | 4818 | 0 | +4.74(+0.10%) |
Sep 20, 2010 | 4829 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Sep 19, 2010 | 4829 | 4814 | 4814 | 4814 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 4829 | 4814 | 4807 | 4814 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 4829 | 4814 | 4807 | 4814 | 0 | +0.00(+0.00%) |
Sep 16, 2010 | 4829 | 4838 | 4807 | 4814 | 0 | -8.37(-0.17%) |
Sep 15, 2010 | 4801 | 4831 | 4790 | 4822 | 0 | +21.07(+0.44%) |
Sep 14, 2010 | 4761 | 4803 | 4746 | 4801 | 0 | +39.95(+0.84%) |
Sep 13, 2010 | 4711 | 4763 | 4710 | 4761 | 0 | +50.02(+1.06%) |
Sep 12, 2010 | 4698 | 4711 | 4711 | 4711 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 4698 | 4713 | 4695 | 4711 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 4698 | 4713 | 4695 | 4711 | 0 | +12.76(+0.27%) |
Sep 09, 2010 | 4664 | 4703 | 4664 | 4698 | 0 | +34.03(+0.73%) |
Sep 08, 2010 | 4604 | 4670 | 4604 | 4664 | 0 | +59.88(+1.30%) |
Sep 07, 2010 | 4634 | 4641 | 4592 | 4604 | 0 | -29.91(-0.65%) |
Sep 06, 2010 | 4628 | 4767 | 4621 | 4634 | 0 | +5.98(+0.13%) |
Sep 05, 2010 | 4599 | 4628 | 4628 | 4628 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 4599 | 4634 | 4599 | 4628 | 0 | +30.52(+0.66%) |
Sep 02, 2010 | 4583 | 4604 | 4577 | 4598 | 0 | +14.81(+0.32%) |
Sep 01, 2010 | 4525 | 4585 | 4525 | 4583 | 0 | +57.78(+1.28%) |
Aug 31, 2010 | 4487 | 4526 | 4485 | 4525 | 0 | +37.56(+0.84%) |
Aug 30, 2010 | 4480 | 4501 | 4477 | 4487 | 0 | +7.10(+0.16%) |
Aug 29, 2010 | 4455 | 4487 | 4449 | 4480 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 4455 | 4487 | 4449 | 4480 | 0 | +25.25(+0.57%) |
Aug 26, 2010 | 4453 | 4485 | 4442 | 4455 | 0 | +1.90(+0.04%) |
Aug 25, 2010 | 4506 | 4509 | 4453 | 4453 | 0 | -53.18(-1.18%) |
Aug 24, 2010 | 4524 | 4524 | 4482 | 4506 | 0 | -17.13(-0.38%) |
Aug 23, 2010 | 4513 | 4544 | 4513 | 4524 | 0 | +10.20(+0.23%) |
Aug 21, 2010 | 4522 | 4525 | 4505 | 4513 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 4522 | 4525 | 4505 | 4513 | 0 | -9.07(-0.20%) |
Aug 19, 2010 | 4514 | 4523 | 4481 | 4522 | 0 | +8.72(+0.19%) |
Aug 18, 2010 | 4495 | 4518 | 4491 | 4514 | 0 | +18.37(+0.41%) |
Aug 17, 2010 | 4464 | 4503 | 4464 | 4495 | 0 | +30.85(+0.69%) |
Aug 16, 2010 | 4465 | 4512 | 4445 | 4464 | 0 | +2.20(+0.05%) |
Aug 15, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +77.78(+1.77%) |
Aug 12, 2010 | 4389 | 4401 | 4318 | 4384 | 0 | -4.06(-0.09%) |
Aug 11, 2010 | 4483 | 4483 | 4156 | 4389 | 0 | -94.30(-2.10%) |
Aug 10, 2010 | 4496 | 4496 | 4454 | 4483 | 0 | -13.09(-0.29%) |
Aug 09, 2010 | 4463 | 4498 | 4463 | 4496 | 0 | +33.09(+0.74%) |
Aug 08, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +21.48(+0.48%) |
Aug 05, 2010 | 4422 | 4445 | 4419 | 4441 | 0 | +18.98(+0.43%) |
Aug 04, 2010 | 4400 | 4429 | 4400 | 4422 | 0 | +22.78(+0.52%) |
Aug 03, 2010 | 4419 | 4427 | 4399 | 4400 | 0 | -19.08(-0.43%) |
Aug 02, 2010 | 4364 | 4421 | 4364 | 4419 | 0 | +54.51(+1.25%) |
Aug 01, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +6.94(+0.16%) |
Jul 29, 2010 | 4354 | 4370 | 4328 | 4357 | 0 | +3.18(+0.07%) |
Jul 28, 2010 | 4379 | 4383 | 4347 | 4354 | 0 | -25.05(-0.57%) |
Jul 27, 2010 | 4367 | 4394 | 4361 | 4379 | 0 | +12.43(+0.28%) |
Jul 26, 2010 | 4326 | 4374 | 4326 | 4367 | 0 | +40.65(+0.94%) |
Jul 25, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +22.00(+0.51%) |
Jul 22, 2010 | 4286 | 4329 | 4286 | 4304 | 0 | +17.86(+0.42%) |
Jul 21, 2010 | 4242 | 4294 | 4242 | 4286 | 0 | +43.66(+1.03%) |
Jul 20, 2010 | 4209 | 4242 | 4197 | 4242 | 0 | +33.34(+0.79%) |
Jul 19, 2010 | 4222 | 4231 | 4173 | 4209 | 0 | -12.47(-0.30%) |
Jul 18, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 15, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +8.42(+0.20%) |
Jul 14, 2010 | 4204 | 4224 | 4199 | 4213 | 0 | +9.52(+0.23%) |
Jul 13, 2010 | 4168 | 4207 | 4168 | 4204 | 0 | +35.54(+0.85%) |
Jul 12, 2010 | 4181 | 4189 | 4158 | 4168 | 0 | -12.82(-0.31%) |
Jul 10, 2010 | 4177 | 4193 | 4168 | 4181 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 4177 | 4193 | 4168 | 4181 | 0 | +5.05(+0.12%) |
Jul 08, 2010 | 4129 | 4176 | 4129 | 4176 | 0 | +46.51(+1.13%) |
Jul 07, 2010 | 4070 | 4134 | 4070 | 4129 | 0 | +59.12(+1.45%) |
Jul 06, 2010 | 4032 | 4078 | 4032 | 4070 | 0 | +38.26(+0.95%) |
Jul 05, 2010 | 4060 | 4069 | 4030 | 4032 | 0 | -28.12(-0.69%) |
Jul 03, 2010 | 4025 | 4065 | 4025 | 4060 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 4025 | 4065 | 4025 | 4060 | 0 | +34.96(+0.87%) |