Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 1954 | 1939 | 1939 | 1939 | 0 | -24.13(-1.23%) |
Feb 27, 2011 | 1956 | 1965 | 1941 | 1963 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 1956 | 1965 | 1941 | 1963 | 306,800 | +13.55(+0.69%) |
Feb 25, 2011 | 1958 | 1971 | 1945 | 1950 | 281,600 | -11.75(-0.60%) |
Feb 24, 2011 | 1963 | 1978 | 1952 | 1962 | 308,600 | -8.29(-0.42%) |
Feb 23, 2011 | 1978 | 1983 | 1959 | 1970 | 346,000 | -35.38(-1.76%) |
Feb 22, 2011 | 2014 | 2015 | 1992 | 2005 | 324,200 | +0.00(+0.00%) |
Feb 21, 2011 | 2014 | 2005 | 2005 | 2005 | 0 | -7.84(-0.39%) |
Feb 20, 2011 | 1989 | 2016 | 1982 | 2013 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 1989 | 2016 | 1982 | 2013 | 494,000 | +35.92(+1.82%) |
Feb 18, 2011 | 2002 | 2007 | 1960 | 1977 | 340,200 | -11.89(-0.60%) |
Feb 17, 2011 | 2007 | 2022 | 1989 | 1989 | 297,600 | +0.00(+0.00%) |
Feb 16, 2011 | 2007 | 1989 | 1989 | 1989 | 0 | -25.48(-1.26%) |
Feb 15, 2011 | 1999 | 2016 | 1987 | 2015 | 279,600 | +0.00(+0.00%) |
Feb 14, 2011 | 1999 | 2015 | 2015 | 2015 | 0 | +37.40(+1.89%) |
Feb 13, 2011 | 2010 | 2021 | 1975 | 1977 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2010 | 2021 | 1975 | 1977 | 317,200 | -31.31(-1.56%) |
Feb 11, 2011 | 2041 | 2043 | 2008 | 2008 | 309,800 | -37.08(-1.81%) |
Feb 10, 2011 | 2077 | 2077 | 2037 | 2046 | 333,200 | -24.12(-1.17%) |
Feb 09, 2011 | 2090 | 2092 | 2067 | 2070 | 300,400 | -12.04(-0.58%) |
Feb 08, 2011 | 2103 | 2108 | 2082 | 2082 | 286,000 | +0.00(+0.00%) |
Feb 07, 2011 | 2103 | 2108 | 2082 | 2082 | 0 | +9.71(+0.47%) |
Feb 06, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 02, 2011 | 2080 | 2087 | 2072 | 2072 | 290,800 | +2.30(+0.11%) |
Feb 01, 2011 | 2081 | 2090 | 2070 | 2070 | 321,000 | +0.00(+0.00%) |
Jan 31, 2011 | 2081 | 2070 | 2070 | 2070 | 0 | -38.14(-1.81%) |
Jan 30, 2011 | 2116 | 2108 | 2108 | 2108 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2116 | 2119 | 2095 | 2108 | 403,400 | -7.14(-0.34%) |
Jan 28, 2011 | 2115 | 2121 | 2109 | 2115 | 352,400 | +4.55(+0.22%) |
Jan 27, 2011 | 2094 | 2112 | 2092 | 2110 | 364,000 | +23.79(+1.14%) |
Jan 26, 2011 | 2092 | 2105 | 2084 | 2087 | 400,800 | +4.51(+0.22%) |
Jan 25, 2011 | 2067 | 2083 | 2064 | 2082 | 338,800 | +0.00(+0.00%) |
Jan 24, 2011 | 2067 | 2082 | 2082 | 2082 | 0 | +12.24(+0.59%) |
Jan 23, 2011 | 2104 | 2070 | 2070 | 2070 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2104 | 2104 | 2067 | 2070 | 393,800 | -36.74(-1.74%) |
Jan 21, 2011 | 2111 | 2114 | 2103 | 2107 | 333,200 | -9.03(-0.43%) |
Jan 20, 2011 | 2107 | 2119 | 2084 | 2116 | 423,800 | +19.21(+0.92%) |
Jan 19, 2011 | 2096 | 2111 | 2093 | 2096 | 450,800 | -3.37(-0.16%) |
Jan 18, 2011 | 2112 | 2119 | 2100 | 2100 | 426,600 | +0.00(+0.00%) |
Jan 17, 2011 | 2112 | 2100 | 2100 | 2100 | 0 | -8.32(-0.39%) |
Jan 16, 2011 | 2090 | 2108 | 2108 | 2108 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2090 | 2108 | 2076 | 2108 | 422,600 | +18.69(+0.89%) |
Jan 14, 2011 | 2097 | 2109 | 2084 | 2089 | 421,800 | -5.47(-0.26%) |
Jan 13, 2011 | 2092 | 2098 | 2086 | 2095 | 427,200 | +6.63(+0.32%) |
Jan 12, 2011 | 2080 | 2088 | 2060 | 2088 | 408,200 | +7.51(+0.36%) |
Jan 11, 2011 | 2082 | 2089 | 2069 | 2081 | 340,800 | +0.00(+0.00%) |
Jan 10, 2011 | 2082 | 2081 | 2081 | 2081 | 0 | -5.39(-0.26%) |
Jan 09, 2011 | 2074 | 2086 | 2086 | 2086 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2074 | 2086 | 2069 | 2086 | 333,800 | +8.59(+0.41%) |
Jan 07, 2011 | 2094 | 2097 | 2066 | 2078 | 405,400 | -4.94(-0.24%) |
Jan 06, 2011 | 2083 | 2087 | 2077 | 2083 | 383,000 | -2.59(-0.12%) |
Jan 05, 2011 | 2075 | 2085 | 2069 | 2085 | 411,000 | +15.06(+0.73%) |
Jan 04, 2011 | 2064 | 2070 | 2055 | 2070 | 348,200 | +0.00(+0.00%) |
Jan 03, 2011 | 2064 | 2070 | 2055 | 2070 | 0 | +19.08(+0.93%) |
Jan 01, 2011 | 2048 | 2051 | 2042 | 2051 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 2048 | 2053 | 2042 | 2051 | 304,400 | +7.51(+0.37%) |
Dec 30, 2010 | 2029 | 2043 | 2028 | 2043 | 281,200 | +10.17(+0.50%) |
Dec 29, 2010 | 2028 | 2042 | 2027 | 2033 | 357,400 | +11.13(+0.55%) |
Dec 28, 2010 | 2025 | 2035 | 2019 | 2022 | 279,200 | +0.00(+0.00%) |
Dec 27, 2010 | 2025 | 2022 | 2022 | 2022 | 0 | -7.41(-0.37%) |
Dec 26, 2010 | 2041 | 2043 | 2028 | 2030 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2041 | 2043 | 2028 | 2030 | 316,200 | -7.93(-0.39%) |
Dec 24, 2010 | 2042 | 2044 | 2029 | 2038 | 339,000 | -0.58(-0.03%) |
Dec 23, 2010 | 2039 | 2045 | 2035 | 2038 | 332,400 | +1.02(+0.05%) |
Dec 22, 2010 | 2035 | 2044 | 2033 | 2037 | 368,600 | +16.81(+0.83%) |
Dec 21, 2010 | 2008 | 2022 | 1996 | 2020 | 407,200 | +0.00(+0.00%) |
Dec 20, 2010 | 2008 | 2020 | 2020 | 2020 | 0 | -6.02(-0.30%) |
Dec 18, 2010 | 2018 | 2028 | 2011 | 2026 | 501,400 | +17.06(+0.85%) |
Dec 17, 2010 | 2010 | 2019 | 2002 | 2009 | 360,800 | -8.24(-0.41%) |
Dec 16, 2010 | 2009 | 2017 | 2004 | 2017 | 488,600 | +8.43(+0.42%) |
Dec 15, 2010 | 2001 | 2009 | 1997 | 2009 | 394,400 | +12.46(+0.62%) |
Dec 14, 2010 | 1993 | 1997 | 1984 | 1997 | 382,600 | +10.45(+0.53%) |
Dec 11, 2010 | 1984 | 1992 | 1980 | 1986 | 371,600 | -2.82(-0.14%) |
Dec 10, 2010 | 1964 | 1989 | 1962 | 1989 | 446,400 | +33.24(+1.70%) |
Dec 09, 2010 | 1960 | 1971 | 1954 | 1956 | 491,200 | -6.80(-0.35%) |
Dec 08, 2010 | 1956 | 1965 | 1953 | 1963 | 635,600 | +8.88(+0.45%) |
Dec 07, 2010 | 1961 | 1961 | 1946 | 1954 | 456,200 | +0.00(+0.00%) |
Dec 06, 2010 | 1961 | 1954 | 1954 | 1954 | 0 | -3.62(-0.18%) |
Dec 04, 2010 | 1961 | 1961 | 1949 | 1957 | 434,400 | +7.00(+0.36%) |
Dec 03, 2010 | 1944 | 1950 | 1940 | 1950 | 431,600 | +20.94(+1.09%) |
Dec 02, 2010 | 1908 | 1929 | 1905 | 1929 | 331,400 | +24.69(+1.30%) |