Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5635 | 5699 | 5608 | 5631 | 0 | -40.56(-0.72%) |
Apr 28, 2011 | 5639 | 5794 | 5630 | 5672 | 0 | -38.08(-0.67%) |
Apr 27, 2011 | 5535 | 5726 | 5450 | 5710 | 0 | +170.11(+3.07%) |
Apr 26, 2011 | 5738 | 5861 | 5500 | 5540 | 0 | -547.01(-8.99%) |
Apr 25, 2011 | 6074 | 6167 | 5998 | 6087 | 0 | -14.60(-0.24%) |
Apr 21, 2011 | 5907 | 6104 | 5893 | 6102 | 0 | +186.80(+3.16%) |
Apr 20, 2011 | 5890 | 5941 | 5794 | 5915 | 0 | +68.93(+1.18%) |
Apr 19, 2011 | 5659 | 5864 | 5613 | 5846 | 0 | +197.40(+3.49%) |
Apr 18, 2011 | 5616 | 5669 | 5519 | 5648 | 0 | -50.95(-0.89%) |
Apr 15, 2011 | 5725 | 5735 | 5644 | 5699 | 0 | -28.41(-0.50%) |
Apr 14, 2011 | 5757 | 5818 | 5655 | 5728 | 0 | -48.39(-0.84%) |
Apr 13, 2011 | 5722 | 5779 | 5619 | 5776 | 0 | +115.11(+2.03%) |
Apr 12, 2011 | 5445 | 5662 | 5432 | 5661 | 0 | +136.94(+2.48%) |
Apr 11, 2011 | 5635 | 5707 | 5483 | 5524 | 0 | -161.49(-2.84%) |
Apr 08, 2011 | 5711 | 5803 | 5632 | 5686 | 0 | +22.27(+0.39%) |
Apr 07, 2011 | 5698 | 5725 | 5593 | 5663 | 0 | -143.77(-2.48%) |
Apr 06, 2011 | 5999 | 6022 | 5765 | 5807 | 0 | -103.40(-1.75%) |
Apr 05, 2011 | 5921 | 6019 | 5863 | 5911 | 0 | -13.17(-0.22%) |
Apr 04, 2011 | 5928 | 5986 | 5875 | 5924 | 0 | +62.26(+1.06%) |
Apr 01, 2011 | 5833 | 5919 | 5818 | 5861 | 0 | +105.97(+1.84%) |
Mar 31, 2011 | 5744 | 5804 | 5689 | 5755 | 0 | -5.62(-0.10%) |
Mar 30, 2011 | 5760 | 5862 | 5739 | 5761 | 0 | +14.30(+0.25%) |
Mar 29, 2011 | 5761 | 5784 | 5689 | 5747 | 0 | +1.60(+0.03%) |
Mar 28, 2011 | 5655 | 5843 | 5649 | 5745 | 0 | +174.48(+3.13%) |
Mar 25, 2011 | 5498 | 5620 | 5488 | 5571 | 0 | +21.10(+0.38%) |
Mar 24, 2011 | 5619 | 5646 | 5482 | 5550 | 0 | +1.31(+0.02%) |
Mar 23, 2011 | 5381 | 5573 | 5297 | 5548 | 0 | +183.55(+3.42%) |
Mar 22, 2011 | 5350 | 5398 | 5283 | 5365 | 0 | +204.86(+3.97%) |
Mar 21, 2011 | 5187 | 5255 | 5031 | 5160 | 0 | +82.69(+1.63%) |
Mar 18, 2011 | 5178 | 5200 | 5026 | 5077 | 0 | -108.45(-2.09%) |
Mar 17, 2011 | 5258 | 5325 | 5159 | 5186 | 0 | +1.17(+0.02%) |
Mar 16, 2011 | 5358 | 5415 | 5145 | 5184 | 0 | -80.10(-1.52%) |
Mar 15, 2011 | 4914 | 5316 | 4901 | 5265 | 0 | +380.67(+7.79%) |
Mar 14, 2011 | 4934 | 5025 | 4825 | 4884 | 0 | -82.18(-1.65%) |
Mar 11, 2011 | 4910 | 4984 | 4858 | 4966 | 0 | +110.23(+2.27%) |
Mar 10, 2011 | 4644 | 4949 | 4588 | 4856 | 0 | +165.53(+3.53%) |
Mar 09, 2011 | 4745 | 4847 | 4644 | 4690 | 0 | -59.17(-1.25%) |
Mar 08, 2011 | 4864 | 4916 | 4721 | 4750 | 0 | -287.18(-5.70%) |
Mar 07, 2011 | 5215 | 5220 | 4959 | 5037 | 0 | -82.38(-1.61%) |
Mar 04, 2011 | 4951 | 5134 | 4949 | 5119 | 0 | +175.05(+3.54%) |
Mar 03, 2011 | 5016 | 5038 | 4867 | 4944 | 0 | -16.20(-0.33%) |
Mar 02, 2011 | 4980 | 5041 | 4899 | 4960 | 0 | -8.46(-0.17%) |
Mar 01, 2011 | 5002 | 5037 | 4874 | 4969 | 0 | -49.01(-0.98%) |
Feb 28, 2011 | 5189 | 5202 | 4928 | 5018 | 0 | -139.80(-2.71%) |
Feb 25, 2011 | 5209 | 5280 | 5119 | 5157 | 0 | -67.17(-1.29%) |
Feb 24, 2011 | 5157 | 5256 | 5105 | 5225 | 0 | +93.02(+1.81%) |
Feb 23, 2011 | 5234 | 5294 | 4986 | 5132 | 0 | -249.63(-4.64%) |
Feb 22, 2011 | 5467 | 5572 | 5357 | 5381 | 0 | -333.12(-5.83%) |
Feb 18, 2011 | 5714 | 5714 | 5714 | 0 | -3.58(-0.06%) | |
Feb 17, 2011 | 5718 | 5867 | 5679 | 5718 | 0 | -50.29(-0.87%) |
Feb 16, 2011 | 5885 | 5942 | 5731 | 5768 | 0 | -73.47(-1.26%) |
Feb 15, 2011 | 5907 | 5935 | 5774 | 5842 | 0 | -165.19(-2.75%) |
Feb 14, 2011 | 5715 | 6010 | 5694 | 6007 | 0 | +394.92(+7.04%) |
Feb 11, 2011 | 5447 | 5626 | 5438 | 5612 | 0 | +194.75(+3.59%) |
Feb 10, 2011 | 5335 | 5462 | 5345 | 5417 | 0 | +20.24(+0.38%) |
Feb 09, 2011 | 5269 | 5438 | 5276 | 5397 | 0 | +112.24(+2.12%) |
Feb 08, 2011 | 5295 | 5303 | 5243 | 5285 | 0 | -8.92(-0.17%) |
Feb 07, 2011 | 5406 | 5409 | 5285 | 5294 | 0 | -52.85(-0.99%) |
Feb 04, 2011 | 5145 | 5369 | 5148 | 5347 | 0 | +211.48(+4.12%) |
Feb 03, 2011 | 5124 | 5185 | 5092 | 5135 | 0 | +5.29(+0.10%) |
Feb 02, 2011 | 5063 | 5188 | 5057 | 5130 | 0 | -39.08(-0.76%) |