Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20274 | 20411 | 20274 | 20389 | 10,600 | +133.10(+0.66%) |
Dec 30, 2010 | 20061 | 20274 | 20055 | 20256 | 10,000 | +230.60(+1.15%) |
Dec 29, 2010 | 20056 | 20090 | 19982 | 20025 | 10,600 | -3.50(-0.02%) |
Dec 28, 2010 | 20063 | 20190 | 20010 | 20029 | 9,800 | +0.00(+0.00%) |
Dec 27, 2010 | 20087 | 20029 | 20029 | 20029 | 0 | -44.80(-0.22%) |
Dec 26, 2010 | 19912 | 20086 | 19880 | 20074 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 19912 | 20086 | 19880 | 20074 | 16,400 | +90.80(+0.45%) |
Dec 24, 2010 | 20039 | 20076 | 19939 | 19983 | 7,600 | -32.90(-0.16%) |
Dec 23, 2010 | 20119 | 20151 | 19931 | 20016 | 12,000 | -44.50(-0.22%) |
Dec 22, 2010 | 19926 | 20091 | 19926 | 20060 | 14,200 | +171.40(+0.86%) |
Dec 21, 2010 | 19770 | 20006 | 19711 | 19889 | 11,200 | +0.00(+0.00%) |
Dec 20, 2010 | 19863 | 20006 | 19679 | 19889 | 0 | +24.10(+0.12%) |
Dec 18, 2010 | 19648 | 19865 | 19554 | 19865 | 0 | +0.00(+0.00%) |
Dec 17, 2010 | 19699 | 19897 | 19554 | 19865 | 15,400 | +217.00(+1.10%) |
Dec 16, 2010 | 19791 | 19818 | 19571 | 19648 | 14,000 | -151.40(-0.76%) |
Dec 15, 2010 | 19747 | 19837 | 19621 | 19799 | 13,400 | +107.40(+0.55%) |
Dec 14, 2010 | 19600 | 19711 | 19321 | 19692 | 15,400 | +182.90(+0.94%) |
Dec 11, 2010 | 19202 | 19537 | 19075 | 19509 | 16,000 | +266.50(+1.38%) |
Dec 10, 2010 | 19746 | 19771 | 19161 | 19242 | 17,200 | -454.10(-2.31%) |
Dec 09, 2010 | 19874 | 19876 | 19611 | 19696 | 12,600 | -238.10(-1.19%) |
Dec 08, 2010 | 19983 | 20008 | 19824 | 19935 | 13,400 | -46.70(-0.23%) |
Dec 07, 2010 | 20038 | 20218 | 19945 | 19981 | 14,000 | +0.00(+0.00%) |
Dec 06, 2010 | 19948 | 19981 | 19981 | 19981 | 0 | +14.40(+0.07%) |
Dec 04, 2010 | 20008 | 20068 | 19877 | 19967 | 13,800 | -25.80(-0.13%) |
Dec 03, 2010 | 20039 | 20084 | 19918 | 19993 | 16,600 | +142.70(+0.72%) |
Dec 02, 2010 | 19530 | 19887 | 19525 | 19850 | 15,000 | +328.80(+1.68%) |
Dec 01, 2010 | 19373 | 19610 | 19218 | 19521 | 18,800 | +116.10(+0.60%) |
Nov 30, 2010 | 19230 | 19450 | 19167 | 19405 | 12,400 | +0.00(+0.00%) |
Nov 29, 2010 | 19130 | 19405 | 19137 | 19405 | 0 | +268.50(+1.40%) |
Nov 27, 2010 | 19392 | 19418 | 18955 | 19137 | 25,200 | -181.60(-0.94%) |
Nov 26, 2010 | 19560 | 19628 | 19257 | 19318 | 13,800 | -141.60(-0.73%) |
Nov 25, 2010 | 19735 | 19836 | 19376 | 19460 | 12,200 | -232.00(-1.18%) |
Nov 24, 2010 | 19841 | 19841 | 19343 | 19692 | 14,200 | -265.80(-1.33%) |
Nov 23, 2010 | 19714 | 19989 | 19641 | 19958 | 11,000 | +0.00(+0.00%) |
Nov 22, 2010 | 19615 | 19958 | 19958 | 19958 | 0 | +372.20(+1.90%) |
Nov 20, 2010 | 19983 | 19984 | 19505 | 19585 | 16,400 | -345.20(-1.73%) |
Nov 19, 2010 | 19998 | 20056 | 19616 | 19931 | 21,800 | +0.00(+0.00%) |
Nov 18, 2010 | 19871 | 19931 | 19931 | 19931 | 0 | +65.50(+0.33%) |
Nov 17, 2010 | 20372 | 20380 | 19832 | 19865 | 15,200 | -444.60(-2.19%) |
Nov 16, 2010 | 20168 | 20336 | 20047 | 20310 | 14,200 | +0.00(+0.00%) |
Nov 15, 2010 | 20164 | 20310 | 20310 | 20310 | 0 | +152.80(+0.76%) |
Nov 13, 2010 | 20530 | 20594 | 20108 | 20157 | 14,600 | -432.20(-2.10%) |
Nov 12, 2010 | 20930 | 20937 | 20544 | 20589 | 12,600 | -286.60(-1.37%) |
Nov 11, 2010 | 20918 | 20971 | 20850 | 20876 | 15,200 | -56.80(-0.27%) |
Nov 10, 2010 | 20852 | 20984 | 20763 | 20932 | 11,800 | +80.10(+0.38%) |
Nov 09, 2010 | 21042 | 21076 | 20822 | 20852 | 13,800 | +0.00(+0.00%) |
Nov 08, 2010 | 21078 | 20852 | 20852 | 20852 | 0 | -152.60(-0.73%) |
Nov 07, 2010 | 20986 | 21005 | 21005 | 21005 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 20986 | 21005 | 20962 | 21005 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 21046 | 21109 | 20962 | 21005 | 5,200 | +111.40(+0.53%) |
Nov 04, 2010 | 20606 | 20917 | 20606 | 20894 | 12,800 | +427.90(+2.09%) |
Nov 03, 2010 | 20473 | 20539 | 20426 | 20466 | 10,000 | +120.00(+0.59%) |
Nov 02, 2010 | 20407 | 20418 | 20282 | 20346 | 13,200 | -9.90(-0.05%) |
Nov 01, 2010 | 20272 | 20610 | 20267 | 20356 | 5,400 | +323.30(+1.61%) |
Oct 31, 2010 | 19945 | 20032 | 20032 | 20032 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 19945 | 20032 | 19769 | 20032 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 19986 | 20080 | 19769 | 20032 | 14,400 | +91.30(+0.46%) |
Oct 28, 2010 | 20116 | 20186 | 19869 | 19941 | 11,600 | -64.40(-0.32%) |
Oct 27, 2010 | 20221 | 20221 | 19924 | 20005 | 12,000 | -216.00(-1.07%) |
Oct 26, 2010 | 20325 | 20345 | 20189 | 20221 | 10,200 | -81.70(-0.40%) |
Oct 25, 2010 | 20200 | 20452 | 20200 | 20303 | 12,200 | +137.20(+0.68%) |
Oct 24, 2010 | 20301 | 20166 | 20166 | 20166 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 20301 | 20166 | 20089 | 20166 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 20334 | 20352 | 20089 | 20166 | 13,200 | -94.70(-0.47%) |
Oct 21, 2010 | 19951 | 20293 | 19886 | 20261 | 12,800 | +388.40(+1.95%) |
Oct 20, 2010 | 19924 | 20044 | 19823 | 19872 | 10,600 | -110.90(-0.55%) |
Oct 19, 2010 | 20299 | 20332 | 19924 | 19983 | 12,000 | -185.80(-0.92%) |
Oct 18, 2010 | 20161 | 20229 | 19870 | 20169 | 12,600 | +43.80(+0.22%) |
Oct 17, 2010 | 20518 | 20125 | 20125 | 20125 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 20518 | 20125 | 20090 | 20125 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 20518 | 20578 | 20090 | 20125 | 9,400 | -372.50(-1.82%) |
Oct 14, 2010 | 20700 | 20855 | 20443 | 20498 | 15,200 | -190.30(-0.92%) |
Oct 13, 2010 | 20223 | 20704 | 20212 | 20688 | 14,400 | +484.60(+2.40%) |
Oct 12, 2010 | 20358 | 20368 | 20107 | 20203 | 13,400 | -136.60(-0.67%) |
Oct 11, 2010 | 20250 | 20461 | 20250 | 20340 | 11,600 | +89.60(+0.44%) |
Oct 10, 2010 | 20331 | 20250 | 20250 | 20250 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 20331 | 20250 | 20146 | 20250 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 20298 | 20409 | 20146 | 20250 | 15,400 | -65.00(-0.32%) |
Oct 07, 2010 | 20544 | 20581 | 20273 | 20315 | 19,200 | -227.80(-1.11%) |
Oct 06, 2010 | 20449 | 20670 | 20447 | 20543 | 16,200 | +135.40(+0.66%) |
Oct 05, 2010 | 20462 | 20560 | 20383 | 20408 | 17,800 | -68.00(-0.33%) |
Oct 04, 2010 | 20501 | 20707 | 20437 | 20476 | 15,000 | +30.70(+0.15%) |
Oct 03, 2010 | 20102 | 20445 | 20445 | 20445 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 20102 | 20445 | 20094 | 20445 | 0 | +0.00(+0.00%) |