Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17602 | 17700 | 17489 | 17528 | 13,600 | -62.40(-0.35%) |
Mar 30, 2010 | 17704 | 17783 | 17558 | 17590 | 12,600 | -121.10(-0.68%) |
Mar 29, 2010 | 17639 | 17793 | 17639 | 17711 | 14,800 | +66.50(+0.38%) |
Mar 27, 2010 | 17559 | 17683 | 17559 | 17645 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 17559 | 17683 | 17559 | 17645 | 13,000 | +86.00(+0.49%) |
Mar 25, 2010 | 17458 | 17575 | 17383 | 17559 | 13,800 | +107.80(+0.62%) |
Mar 24, 2010 | 17422 | 17531 | 17357 | 17451 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 17422 | 17531 | 17357 | 17451 | 12,600 | +40.40(+0.23%) |
Mar 22, 2010 | 17482 | 17559 | 17337 | 17411 | 12,200 | -167.60(-0.95%) |
Mar 20, 2010 | 17532 | 17601 | 17502 | 17578 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 17532 | 17601 | 17502 | 17578 | 13,800 | +58.90(+0.34%) |
Mar 18, 2010 | 17493 | 17548 | 17418 | 17519 | 13,600 | +29.20(+0.17%) |
Mar 17, 2010 | 17390 | 17577 | 17390 | 17490 | 16,800 | +106.90(+0.61%) |
Mar 16, 2010 | 17170 | 17417 | 17150 | 17383 | 12,400 | +218.20(+1.27%) |
Mar 15, 2010 | 17167 | 17196 | 17061 | 17165 | 14,200 | -1.60(-0.01%) |
Mar 14, 2010 | 17176 | 17244 | 17127 | 17167 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 17176 | 17244 | 17127 | 17167 | 24,000 | -1.40(-0.01%) |
Mar 12, 2010 | 17088 | 17215 | 17054 | 17168 | 11,400 | +69.70(+0.41%) |
Mar 11, 2010 | 17073 | 17184 | 17028 | 17098 | 16,800 | +45.80(+0.27%) |
Mar 10, 2010 | 17089 | 17131 | 17031 | 17052 | 56,600 | -50.10(-0.29%) |
Mar 09, 2010 | 17035 | 17188 | 17035 | 17103 | 15,200 | +0.00(+0.00%) |
Mar 08, 2010 | 17035 | 17188 | 17035 | 17103 | 0 | +108.10(+0.64%) |
Mar 07, 2010 | 16988 | 17098 | 16936 | 16994 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 16988 | 17098 | 16936 | 16994 | 19,600 | +22.80(+0.13%) |
Mar 05, 2010 | 17014 | 17025 | 16888 | 16972 | 19,000 | -28.30(-0.17%) |
Mar 04, 2010 | 16778 | 17013 | 16778 | 17000 | 20,000 | +227.40(+1.36%) |
Mar 03, 2010 | 16438 | 16808 | 16438 | 16773 | 22,400 | +0.00(+0.00%) |
Mar 02, 2010 | 16438 | 16808 | 16438 | 16773 | 0 | +343.00(+2.09%) |
Mar 01, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 16255 | 16669 | 16250 | 16430 | 31,000 | +175.40(+1.08%) |
Feb 26, 2010 | 16264 | 16329 | 16167 | 16254 | 12,200 | -1.80(-0.01%) |
Feb 25, 2010 | 16219 | 16328 | 16187 | 16256 | 12,400 | -30.30(-0.19%) |
Feb 24, 2010 | 16213 | 16325 | 16179 | 16286 | 13,400 | +49.30(+0.30%) |
Feb 23, 2010 | 16191 | 16423 | 16191 | 16237 | 14,000 | +0.00(+0.00%) |
Feb 22, 2010 | 16191 | 16423 | 16191 | 16237 | 0 | +45.40(+0.28%) |
Feb 21, 2010 | 16256 | 16302 | 16075 | 16192 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 16256 | 16302 | 16075 | 16192 | 19,400 | -136.20(-0.83%) |
Feb 19, 2010 | 16421 | 16452 | 16287 | 16328 | 14,000 | -101.10(-0.62%) |
Feb 18, 2010 | 16229 | 16481 | 16229 | 16429 | 19,600 | +202.20(+1.25%) |
Feb 17, 2010 | 16042 | 16310 | 16021 | 16227 | 20,600 | +188.40(+1.17%) |
Feb 16, 2010 | 16187 | 16227 | 16012 | 16038 | 17,000 | +0.00(+0.00%) |
Feb 15, 2010 | 16187 | 16227 | 16012 | 16038 | 0 | -114.30(-0.71%) |
Feb 13, 2010 | 15928 | 16203 | 15928 | 16153 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 15928 | 16203 | 15928 | 16153 | 14,400 | +230.40(+1.45%) |
Feb 11, 2010 | 16042 | 16141 | 15892 | 15922 | 19,800 | -120.00(-0.75%) |
Feb 10, 2010 | 15941 | 16094 | 15863 | 16042 | 21,200 | +106.60(+0.67%) |
Feb 09, 2010 | 15931 | 16061 | 15652 | 15936 | 26,600 | +0.00(+0.00%) |
Feb 08, 2010 | 15954 | 16061 | 15652 | 15936 | 0 | +144.70(+0.92%) |
Feb 06, 2010 | 16223 | 16223 | 15725 | 15791 | 23,000 | -434.10(-2.68%) |
Feb 05, 2010 | 16500 | 16508 | 16189 | 16225 | 15,800 | -271.10(-1.64%) |
Feb 04, 2010 | 16210 | 16553 | 16210 | 16496 | 16,400 | +332.70(+2.06%) |
Feb 03, 2010 | 16368 | 16526 | 16129 | 16163 | 20,600 | -192.60(-1.18%) |
Feb 02, 2010 | 16339 | 16422 | 16161 | 16356 | 20,000 | +0.00(+0.00%) |
Feb 01, 2010 | 16339 | 16422 | 16161 | 16356 | 0 | -2.00(-0.01%) |
Jan 30, 2010 | 16254 | 16390 | 15982 | 16358 | 25,400 | +51.10(+0.31%) |
Jan 29, 2010 | 16317 | 16525 | 16182 | 16307 | 21,600 | +17.10(+0.10%) |
Jan 28, 2010 | 16709 | 16709 | 16231 | 16290 | 25,600 | +0.00(+0.00%) |
Jan 27, 2010 | 16709 | 16709 | 16231 | 16290 | 0 | -490.70(-2.92%) |
Jan 26, 2010 | 16848 | 16878 | 16706 | 16780 | 16,400 | +0.00(+0.00%) |
Jan 25, 2010 | 16848 | 16878 | 16706 | 16780 | 0 | -79.20(-0.47%) |
Jan 24, 2010 | 16978 | 17000 | 16608 | 16860 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 16978 | 17000 | 16608 | 16860 | 23,200 | -191.40(-1.12%) |
Jan 22, 2010 | 17474 | 17474 | 17025 | 17051 | 17,200 | -423.40(-2.42%) |
Jan 21, 2010 | 17487 | 17591 | 17425 | 17474 | 17,000 | -11.60(-0.07%) |
Jan 20, 2010 | 17651 | 17665 | 17464 | 17486 | 13,400 | -155.00(-0.88%) |
Jan 19, 2010 | 17539 | 17713 | 17506 | 17641 | 15,400 | +0.00(+0.00%) |
Jan 18, 2010 | 17554 | 17713 | 17506 | 17641 | 0 | +86.80(+0.49%) |
Jan 17, 2010 | 17604 | 17640 | 17529 | 17554 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 17604 | 17640 | 17529 | 17554 | 17,600 | -30.60(-0.17%) |
Jan 15, 2010 | 17526 | 17628 | 17526 | 17585 | 23,400 | +75.10(+0.43%) |
Jan 14, 2010 | 17368 | 17528 | 17276 | 17510 | 26,200 | +87.30(+0.50%) |
Jan 13, 2010 | 17534 | 17612 | 17393 | 17422 | 18,600 | -104.20(-0.59%) |
Jan 12, 2010 | 17725 | 17777 | 17501 | 17527 | 18,400 | +0.00(+0.00%) |
Jan 11, 2010 | 17725 | 17777 | 17501 | 17527 | 0 | -13.60(-0.08%) |
Jan 10, 2010 | 17604 | 17658 | 17509 | 17540 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 17604 | 17658 | 17509 | 17540 | 17,200 | -75.40(-0.43%) |
Jan 08, 2010 | 17702 | 17733 | 17566 | 17616 | 18,000 | -85.40(-0.48%) |
Jan 07, 2010 | 17720 | 17790 | 17637 | 17701 | 21,400 | +14.90(+0.08%) |
Jan 06, 2010 | 17556 | 17730 | 17556 | 17686 | 27,000 | +127.50(+0.73%) |
Jan 05, 2010 | 17473 | 17583 | 17378 | 17559 | 28,200 | +0.00(+0.00%) |
Jan 04, 2010 | 17381 | 17583 | 17378 | 17559 | 0 | +93.90(+0.54%) |
Jan 03, 2010 | 17378 | 17531 | 17378 | 17465 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 17378 | 17531 | 17378 | 17465 | 0 | +0.00(+0.00%) |