Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 3620 | 3899 | 3620 | 3878 | 7,052 | +256.80(+7.09%) |
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%) |