Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17811 | 17823 | 17823 | 17823 | 0 | +122.50(+0.69%) |
Feb 27, 2011 | 17775 | 17812 | 17470 | 17701 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 17775 | 17812 | 17470 | 17701 | 21,800 | +68.50(+0.39%) |
Feb 25, 2011 | 18135 | 18135 | 17560 | 17632 | 23,000 | -545.90(-3.00%) |
Feb 24, 2011 | 18234 | 18378 | 18150 | 18178 | 22,200 | -117.90(-0.64%) |
Feb 23, 2011 | 18391 | 18458 | 18187 | 18296 | 19,800 | -142.10(-0.77%) |
Feb 22, 2011 | 18238 | 18458 | 18083 | 18438 | 19,200 | +0.00(+0.00%) |
Feb 21, 2011 | 18238 | 18438 | 18438 | 18438 | 0 | +226.80(+1.25%) |
Feb 20, 2011 | 18564 | 18691 | 18160 | 18212 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 18564 | 18691 | 18160 | 18212 | 22,000 | -295.30(-1.60%) |
Feb 18, 2011 | 18345 | 18533 | 18234 | 18507 | 16,600 | +205.90(+1.13%) |
Feb 17, 2011 | 18273 | 18359 | 18216 | 18301 | 18,800 | +27.10(+0.15%) |
Feb 16, 2011 | 18260 | 18362 | 18050 | 18274 | 23,600 | +71.60(+0.39%) |
Feb 15, 2011 | 17940 | 18228 | 17857 | 18202 | 21,800 | +0.00(+0.00%) |
Feb 14, 2011 | 17940 | 18202 | 18202 | 18202 | 0 | +473.60(+2.67%) |
Feb 13, 2011 | 17519 | 17753 | 17296 | 17729 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 17519 | 17753 | 17296 | 17729 | 25,400 | +265.60(+1.52%) |
Feb 11, 2011 | 17603 | 17637 | 17363 | 17463 | 25,200 | -129.80(-0.74%) |
Feb 10, 2011 | 17724 | 17864 | 17508 | 17593 | 30,200 | -182.90(-1.03%) |
Feb 09, 2011 | 18142 | 18142 | 17742 | 17776 | 14,200 | -261.50(-1.45%) |
Feb 08, 2011 | 18135 | 18181 | 17977 | 18037 | 13,000 | +0.00(+0.00%) |
Feb 07, 2011 | 18135 | 18037 | 18037 | 18037 | 0 | +29.00(+0.16%) |
Feb 06, 2011 | 18450 | 18008 | 18008 | 18008 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 18450 | 18542 | 17927 | 18008 | 23,000 | -441.10(-2.39%) |
Feb 04, 2011 | 18114 | 18466 | 18065 | 18449 | 21,600 | +358.70(+1.98%) |
Feb 03, 2011 | 18217 | 18306 | 18043 | 18091 | 22,800 | +68.40(+0.38%) |
Feb 02, 2011 | 18425 | 18452 | 17982 | 18022 | 20,200 | -305.60(-1.67%) |
Feb 01, 2011 | 18226 | 18395 | 18038 | 18328 | 19,800 | +0.00(+0.00%) |
Jan 31, 2011 | 18226 | 18328 | 18328 | 18328 | 0 | -68.20(-0.37%) |
Jan 30, 2011 | 18709 | 18396 | 18396 | 18396 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 18709 | 18723 | 18235 | 18396 | 18,600 | -288.40(-1.54%) |
Jan 28, 2011 | 19087 | 19087 | 18656 | 18684 | 13,800 | +0.00(+0.00%) |
Jan 27, 2011 | 19087 | 18684 | 18684 | 18684 | 0 | -285.00(-1.50%) |
Jan 26, 2011 | 19227 | 19341 | 18949 | 18969 | 13,400 | -181.90(-0.95%) |
Jan 25, 2011 | 19096 | 19194 | 18998 | 19151 | 11,600 | +0.00(+0.00%) |
Jan 24, 2011 | 19096 | 19151 | 19151 | 19151 | 0 | +143.80(+0.76%) |
Jan 23, 2011 | 19052 | 19008 | 19008 | 19008 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 19007 | 19065 | 18932 | 19008 | 11,000 | -39.00(-0.20%) |
Jan 21, 2011 | 18892 | 19100 | 18795 | 19046 | 12,800 | +68.20(+0.36%) |
Jan 20, 2011 | 19153 | 19167 | 18899 | 18978 | 16,200 | -113.80(-0.60%) |
Jan 19, 2011 | 18983 | 19121 | 18934 | 19092 | 14,400 | +209.90(+1.11%) |
Jan 18, 2011 | 18911 | 19019 | 18779 | 18882 | 17,800 | +0.00(+0.00%) |
Jan 17, 2011 | 18883 | 18882 | 18882 | 18882 | 0 | +21.80(+0.12%) |
Jan 16, 2011 | 19182 | 18860 | 18860 | 18860 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 19198 | 19448 | 18812 | 18860 | 15,800 | -322.40(-1.68%) |
Jan 14, 2011 | 19492 | 19522 | 19136 | 19183 | 16,800 | -351.30(-1.80%) |
Jan 13, 2011 | 19353 | 19575 | 19049 | 19534 | 19,400 | +337.80(+1.76%) |
Jan 12, 2011 | 19280 | 19432 | 19004 | 19196 | 20,000 | -27.80(-0.14%) |
Jan 11, 2011 | 19714 | 19720 | 19158 | 19224 | 17,200 | +0.00(+0.00%) |
Jan 10, 2011 | 19697 | 19224 | 19224 | 19224 | 0 | -467.70(-2.38%) |
Jan 09, 2011 | 20190 | 19692 | 19692 | 19692 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 20164 | 20211 | 19629 | 19692 | 15,800 | -492.90(-2.44%) |
Jan 07, 2011 | 20396 | 20426 | 20107 | 20185 | 16,600 | -116.40(-0.57%) |
Jan 06, 2011 | 20510 | 20510 | 20244 | 20301 | 14,400 | -197.60(-0.96%) |
Jan 05, 2011 | 20617 | 20651 | 20449 | 20499 | 15,200 | -62.40(-0.30%) |
Jan 04, 2011 | 20622 | 20665 | 20531 | 20561 | 12,000 | +0.00(+0.00%) |
Jan 03, 2011 | 20531 | 20561 | 20561 | 20561 | 0 | +52.00(+0.25%) |
Jan 01, 2011 | 20413 | 20552 | 20413 | 20509 | 12,600 | +120.00(+0.59%) |
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%) |