Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3850 | 3867 | 3849 | 3865 | 0 | +15.04(+0.39%) |
Apr 29, 2010 | 3815 | 3860 | 3815 | 3850 | 0 | +35.81(+0.94%) |
Apr 28, 2010 | 3803 | 3824 | 3803 | 3815 | 0 | +11.53(+0.30%) |
Apr 27, 2010 | 3827 | 3839 | 3792 | 3803 | 0 | -23.86(-0.62%) |
Apr 26, 2010 | 3836 | 3851 | 3826 | 3827 | 0 | -9.09(-0.24%) |
Apr 24, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 3834 | 3846 | 3834 | 3836 | 0 | +2.42(+0.06%) |
Apr 22, 2010 | 3830 | 3837 | 3803 | 3834 | 0 | +3.82(+0.10%) |
Apr 21, 2010 | 3832 | 3843 | 3829 | 3830 | 0 | -2.47(-0.06%) |
Apr 20, 2010 | 3800 | 3835 | 3800 | 3832 | 0 | +31.98(+0.84%) |
Apr 19, 2010 | 3801 | 3805 | 3783 | 3800 | 0 | -0.81(-0.02%) |
Apr 17, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3829 | 3833 | 3800 | 3801 | 0 | -27.51(-0.72%) |
Apr 15, 2010 | 3838 | 3852 | 3829 | 3829 | 0 | -9.79(-0.26%) |
Apr 14, 2010 | 3817 | 3846 | 3816 | 3838 | 0 | +21.84(+0.57%) |
Apr 13, 2010 | 3828 | 3832 | 3811 | 3817 | 0 | -11.16(-0.29%) |
Apr 12, 2010 | 3842 | 3845 | 3822 | 3828 | 0 | -14.58(-0.38%) |
Apr 10, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3829 | 3846 | 3826 | 3842 | 0 | +13.31(+0.35%) |
Apr 08, 2010 | 3850 | 3852 | 3824 | 3829 | 0 | -20.64(-0.54%) |
Apr 07, 2010 | 3854 | 3869 | 3847 | 3850 | 0 | -4.14(-0.11%) |
Apr 06, 2010 | 3828 | 3865 | 3828 | 3854 | 0 | +25.50(+0.67%) |
Apr 05, 2010 | 3799 | 3832 | 3799 | 3828 | 0 | +28.87(+0.76%) |
Apr 04, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 3763 | 3801 | 3763 | 3799 | 0 | +36.26(+0.96%) |
Mar 31, 2010 | 3763 | 3785 | 3760 | 3763 | 0 | -0.13(-0.00%) |
Mar 30, 2010 | 3746 | 3790 | 3746 | 3763 | 0 | +17.74(+0.47%) |
Mar 29, 2010 | 3749 | 3763 | 3742 | 3746 | 0 | -3.41(-0.09%) |
Mar 27, 2010 | 3758 | 3772 | 3746 | 3749 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3758 | 3772 | 3746 | 3749 | 0 | -9.47(-0.25%) |
Mar 25, 2010 | 3774 | 3796 | 3754 | 3758 | 0 | -16.09(-0.43%) |
Mar 24, 2010 | 3784 | 3788 | 3774 | 3774 | 0 | -9.75(-0.26%) |
Mar 23, 2010 | 3779 | 3791 | 3774 | 3784 | 0 | +5.40(+0.14%) |
Mar 22, 2010 | 3765 | 3781 | 3756 | 3779 | 0 | +14.14(+0.38%) |
Mar 20, 2010 | 3802 | 3807 | 3759 | 3765 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3802 | 3807 | 3759 | 3765 | 0 | -37.54(-0.99%) |
Mar 18, 2010 | 3800 | 3813 | 3796 | 3802 | 0 | +2.68(+0.07%) |
Mar 17, 2010 | 3818 | 3840 | 3799 | 3800 | 0 | -18.72(-0.49%) |
Mar 16, 2010 | 3792 | 3820 | 3792 | 3818 | 0 | +26.54(+0.70%) |
Mar 15, 2010 | 3824 | 3830 | 3784 | 3792 | 0 | -32.76(-0.86%) |
Mar 14, 2010 | 3816 | 3833 | 3815 | 3824 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3816 | 3833 | 3815 | 3824 | 0 | +8.17(+0.21%) |
Mar 12, 2010 | 3814 | 3824 | 3811 | 3816 | 0 | +2.34(+0.06%) |
Mar 11, 2010 | 3792 | 3820 | 3788 | 3814 | 0 | +21.63(+0.57%) |
Mar 10, 2010 | 3799 | 3799 | 3781 | 3792 | 0 | -6.47(-0.17%) |
Mar 09, 2010 | 3790 | 3803 | 3783 | 3799 | 0 | +0.00(+0.00%) |
Mar 08, 2010 | 3790 | 3803 | 3783 | 3799 | 0 | +9.05(+0.24%) |
Mar 07, 2010 | 3742 | 3799 | 3742 | 3790 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3742 | 3799 | 3742 | 3790 | 0 | +47.60(+1.27%) |
Mar 05, 2010 | 3709 | 3761 | 3709 | 3742 | 0 | +33.26(+0.90%) |
Mar 04, 2010 | 3760 | 3760 | 3690 | 3709 | 0 | -51.48(-1.37%) |
Mar 03, 2010 | 3782 | 3782 | 3737 | 3760 | 0 | -21.65(-0.57%) |
Mar 02, 2010 | 3827 | 3827 | 3715 | 3782 | 0 | +0.00(+0.00%) |
Mar 01, 2010 | 3827 | 3827 | 3715 | 3782 | 0 | -45.40(-1.19%) |
Feb 28, 2010 | 3788 | 3832 | 3788 | 3827 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 3788 | 3832 | 3788 | 3827 | 0 | +39.73(+1.05%) |
Feb 26, 2010 | 3815 | 3815 | 3778 | 3788 | 0 | -27.21(-0.71%) |
Feb 25, 2010 | 3818 | 3826 | 3805 | 3815 | 0 | -2.65(-0.07%) |
Feb 24, 2010 | 3851 | 3854 | 3816 | 3818 | 0 | -33.17(-0.86%) |
Feb 23, 2010 | 3845 | 3856 | 3845 | 3851 | 0 | +0.00(+0.00%) |
Feb 22, 2010 | 3845 | 3856 | 3845 | 3851 | 0 | +5.69(+0.15%) |
Feb 21, 2010 | 3860 | 3863 | 3844 | 3845 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 3860 | 3863 | 3844 | 3845 | 0 | -14.91(-0.39%) |
Feb 19, 2010 | 3861 | 3868 | 3847 | 3860 | 0 | -0.75(-0.02%) |
Feb 18, 2010 | 3821 | 3863 | 3821 | 3861 | 0 | +40.16(+1.05%) |
Feb 17, 2010 | 3767 | 3822 | 3767 | 3821 | 0 | +53.24(+1.41%) |
Feb 16, 2010 | 3771 | 3783 | 3764 | 3767 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 3771 | 3783 | 3764 | 3767 | 0 | -3.46(-0.09%) |
Feb 13, 2010 | 3781 | 3782 | 3756 | 3771 | 0 | -9.75(-0.26%) |
Feb 12, 2010 | 3752 | 3787 | 3748 | 3781 | 0 | +28.32(+0.75%) |
Feb 11, 2010 | 3760 | 3784 | 3744 | 3752 | 0 | -7.33(-0.19%) |
Feb 10, 2010 | 3734 | 3785 | 3734 | 3760 | 0 | +25.31(+0.68%) |
Feb 09, 2010 | 3696 | 3743 | 3695 | 3734 | 0 | +0.00(+0.00%) |
Feb 08, 2010 | 3696 | 3743 | 3695 | 3734 | 0 | +37.98(+1.03%) |
Feb 06, 2010 | 3774 | 3774 | 3689 | 3696 | 0 | -77.96(-2.07%) |
Feb 05, 2010 | 3852 | 3852 | 3772 | 3774 | 0 | -77.41(-2.01%) |
Feb 04, 2010 | 3854 | 3861 | 3833 | 3852 | 0 | -1.97(-0.05%) |
Feb 03, 2010 | 3833 | 3857 | 3828 | 3854 | 0 | +21.03(+0.55%) |
Feb 02, 2010 | 3809 | 3840 | 3802 | 3833 | 0 | +0.00(+0.00%) |