Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2010 | 3367 | 3518 | 3323 | 3491 | 8,734 | +133.20(+3.97%) |
Jan 29, 2010 | 3270 | 3402 | 3270 | 3358 | 6,937 | +50.40(+1.52%) |
Jan 28, 2010 | 3391 | 3398 | 3278 | 3307 | 4,485 | -91.20(-2.68%) |
Jan 27, 2010 | 3293 | 3433 | 3281 | 3398 | 9,729 | +100.80(+3.06%) |
Jan 26, 2010 | 3335 | 3355 | 3246 | 3298 | 7,760 | -58.80(-1.75%) |
Jan 25, 2010 | 3390 | 3533 | 3300 | 3356 | 44,828 | -18.00(-0.53%) |
Jan 22, 2010 | 3085 | 3523 | 3012 | 3374 | 52,181 | +300.00(+9.76%) |
Jan 21, 2010 | 3064 | 3120 | 3006 | 3074 | 7,030 | +14.40(+0.47%) |
Jan 20, 2010 | 3101 | 3144 | 3011 | 3060 | 4,564 | -62.40(-2.00%) |
Jan 19, 2010 | 3049 | 3144 | 3037 | 3122 | 6,173 | +91.20(+3.01%) |
Jan 15, 2010 | 3031 | 3031 | 3031 | 0 | -82.80(-2.66%) | |
Jan 14, 2010 | 3095 | 3169 | 3082 | 3114 | 2,229 | -1.20(-0.04%) |
Jan 13, 2010 | 3155 | 3189 | 3084 | 3115 | 4,978 | -49.20(-1.55%) |
Jan 12, 2010 | 3128 | 3222 | 3128 | 3164 | 2,860 | +15.60(+0.50%) |
Jan 11, 2010 | 3169 | 3210 | 3109 | 3149 | 3,629 | -3.60(-0.11%) |
Jan 08, 2010 | 3083 | 3155 | 3059 | 3152 | 4,398 | +69.60(+2.26%) |
Jan 07, 2010 | 3122 | 3152 | 3072 | 3083 | 3,994 | -31.20(-1.00%) |
Jan 06, 2010 | 3120 | 3148 | 3102 | 3114 | 3,139 | -3.60(-0.12%) |
Jan 05, 2010 | 3061 | 3185 | 3029 | 3118 | 4,288 | +63.60(+2.08%) |