Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3191 | 3226 | 3156 | 3170 | 3,649 | -44.70(-1.39%) |
Nov 29, 2010 | 3217 | 3250 | 3178 | 3215 | 3,089 | -9.60(-0.30%) |
Nov 26, 2010 | 3202 | 3254 | 3186 | 3224 | 1,135 | +8.40(+0.26%) |
Nov 24, 2010 | 3181 | 3216 | 3216 | 3216 | 3,674 | +51.60(+1.63%) |
Nov 23, 2010 | 3126 | 3168 | 3089 | 3164 | 4,847 | -2.40(-0.08%) |
Nov 22, 2010 | 3215 | 3222 | 3132 | 3167 | 3,146 | -58.80(-1.82%) |
Nov 19, 2010 | 3246 | 3246 | 3192 | 3226 | 3,840 | -19.20(-0.59%) |
Nov 18, 2010 | 3263 | 3292 | 3235 | 3245 | 4,213 | +18.00(+0.56%) |
Nov 17, 2010 | 3251 | 3272 | 3188 | 3227 | 6,331 | -12.00(-0.37%) |
Nov 16, 2010 | 3292 | 3325 | 3228 | 3239 | 3,955 | -58.80(-1.78%) |
Nov 15, 2010 | 3317 | 3359 | 3286 | 3298 | 2,689 | -4.80(-0.15%) |
Nov 12, 2010 | 3292 | 3336 | 3280 | 3302 | 4,385 | -24.00(-0.72%) |
Nov 11, 2010 | 3254 | 3337 | 3225 | 3326 | 3,109 | +15.60(+0.47%) |
Nov 10, 2010 | 3361 | 3361 | 3290 | 3311 | 2,723 | -49.20(-1.46%) |
Nov 09, 2010 | 3326 | 3382 | 3301 | 3360 | 6,716 | +36.00(+1.08%) |
Nov 08, 2010 | 3251 | 3340 | 3130 | 3324 | 10,813 | +79.20(+2.44%) |
Nov 05, 2010 | 3200 | 3248 | 3166 | 3245 | 11,792 | +52.80(+1.65%) |
Nov 04, 2010 | 3160 | 3198 | 3137 | 3192 | 3,667 | +64.80(+2.07%) |
Nov 03, 2010 | 3119 | 3133 | 3073 | 3127 | 3,044 | +7.20(+0.23%) |
Nov 02, 2010 | 3076 | 3133 | 3001 | 3120 | 8,288 | +114.00(+3.79%) |
Nov 01, 2010 | 3169 | 3245 | 2999 | 3006 | 31,076 | -238.80(-7.36%) |
Oct 29, 2010 | 3187 | 3247 | 3126 | 3245 | 6,915 | +34.80(+1.08%) |
Oct 28, 2010 | 3288 | 3322 | 3142 | 3210 | 4,803 | -50.40(-1.55%) |
Oct 27, 2010 | 3173 | 3302 | 3170 | 3260 | 7,550 | +61.20(+1.91%) |
Oct 25, 2010 | 3120 | 3228 | 3103 | 3199 | 6,390 | +98.40(+3.17%) |
Oct 22, 2010 | 3088 | 3113 | 3049 | 3101 | 4,342 | +13.20(+0.43%) |
Oct 21, 2010 | 3133 | 3156 | 3062 | 3088 | 9,380 | -93.60(-2.94%) |
Oct 20, 2010 | 3239 | 3239 | 3107 | 3181 | 9,732 | -28.80(-0.90%) |
Oct 19, 2010 | 3301 | 3353 | 3162 | 3210 | 25,541 | -98.40(-2.97%) |
Oct 18, 2010 | 3468 | 3468 | 3304 | 3308 | 6,303 | -163.20(-4.70%) |
Oct 15, 2010 | 3552 | 3552 | 3408 | 3472 | 12,414 | -37.20(-1.06%) |
Oct 14, 2010 | 3421 | 3510 | 3385 | 3509 | 7,311 | +100.80(+2.96%) |
Oct 13, 2010 | 3644 | 3644 | 3342 | 3408 | 24,268 | -210.00(-5.80%) |
Oct 12, 2010 | 3660 | 3670 | 3492 | 3618 | 14,651 | -54.00(-1.47%) |
Oct 11, 2010 | 3751 | 3794 | 3661 | 3672 | 4,453 | -81.60(-2.17%) |
Oct 08, 2010 | 3584 | 3768 | 3584 | 3754 | 8,628 | +159.60(+4.44%) |
Oct 07, 2010 | 3648 | 3648 | 3553 | 3594 | 7,809 | -16.80(-0.47%) |
Oct 06, 2010 | 3733 | 3733 | 3588 | 3611 | 9,134 | -124.80(-3.34%) |
Oct 05, 2010 | 3784 | 3827 | 3721 | 3736 | 8,973 | -22.80(-0.61%) |
Oct 04, 2010 | 3847 | 3848 | 3750 | 3758 | 5,452 | -110.40(-2.85%) |
Oct 01, 2010 | 4006 | 4007 | 3764 | 3869 | 6,140 | -93.60(-2.36%) |
Sep 30, 2010 | 3984 | 4079 | 3953 | 3962 | 5,169 | -8.40(-0.21%) |
Sep 29, 2010 | 4098 | 4115 | 3852 | 3971 | 15,563 | -150.00(-3.64%) |
Sep 28, 2010 | 4068 | 4148 | 3984 | 4121 | 5,184 | +78.00(+1.93%) |
Sep 27, 2010 | 4112 | 4112 | 4001 | 4043 | 2,006 | -57.60(-1.40%) |
Sep 24, 2010 | 4046 | 4109 | 4014 | 4100 | 1,591 | +94.80(+2.37%) |
Sep 23, 2010 | 4020 | 4067 | 3996 | 4006 | 2,683 | -38.40(-0.95%) |
Sep 22, 2010 | 4105 | 4140 | 4020 | 4044 | 3,477 | -130.80(-3.13%) |
Sep 21, 2010 | 4226 | 4248 | 4146 | 4175 | 2,152 | -66.00(-1.56%) |
Sep 20, 2010 | 4288 | 4304 | 4184 | 4241 | 4,307 | -25.20(-0.59%) |
Sep 17, 2010 | 4240 | 4331 | 4196 | 4266 | 8,275 | +79.20(+1.89%) |
Sep 15, 2010 | 4133 | 4200 | 4097 | 4187 | 3,436 | +51.60(+1.25%) |
Sep 14, 2010 | 4086 | 4145 | 4074 | 4135 | 1,997 | +44.40(+1.09%) |
Sep 13, 2010 | 4080 | 4141 | 4040 | 4091 | 2,367 | +28.80(+0.71%) |
Sep 10, 2010 | 3916 | 4090 | 3902 | 4062 | 3,530 | +169.20(+4.35%) |
Sep 09, 2010 | 4002 | 4002 | 3876 | 3893 | 4,184 | -96.00(-2.41%) |
Sep 08, 2010 | 3937 | 4010 | 3934 | 3989 | 1,808 | +68.40(+1.74%) |
Sep 07, 2010 | 4016 | 4038 | 3911 | 3920 | 2,925 | +2.40(+0.06%) |
Sep 03, 2010 | 3875 | 4004 | 3844 | 3918 | 3,438 | +88.80(+2.32%) |
Sep 02, 2010 | 3720 | 3842 | 3720 | 3829 | 2,826 | +109.20(+2.94%) |