Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19293 | 19356 | 19015 | 19136 | 10,600 | -156.00(-0.81%) |
Apr 28, 2011 | 19533 | 19542 | 19266 | 19292 | 14,000 | -156.70(-0.81%) |
Apr 27, 2011 | 19611 | 19634 | 19413 | 19449 | 13,400 | -96.60(-0.49%) |
Apr 26, 2011 | 19596 | 19626 | 19307 | 19545 | 11,600 | -39.00(-0.20%) |
Apr 25, 2011 | 19538 | 19698 | 19531 | 19584 | 11,400 | -17.90(-0.09%) |
Apr 24, 2011 | 19582 | 19602 | 19602 | 19602 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 19530 | 19602 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 19582 | 19602 | 19530 | 19602 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 19582 | 19696 | 19530 | 19602 | 15,200 | +131.20(+0.67%) |
Apr 20, 2011 | 19274 | 19485 | 19171 | 19471 | 15,400 | +349.20(+1.83%) |
Apr 19, 2011 | 19092 | 19202 | 18976 | 19122 | 11,400 | +30.60(+0.16%) |
Apr 18, 2011 | 19390 | 19649 | 19072 | 19091 | 13,800 | -295.60(-1.52%) |
Apr 17, 2011 | 19670 | 19387 | 19387 | 19387 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 19670 | 19701 | 19337 | 19387 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 19670 | 19701 | 19337 | 19387 | 17,000 | -310.10(-1.57%) |
Apr 14, 2011 | 19187 | 19697 | 19697 | 19697 | 0 | +0.00(+0.00%) |
Apr 13, 2011 | 19187 | 19737 | 19102 | 19697 | 17,800 | +434.40(+2.26%) |
Apr 12, 2011 | 19262 | 19262 | 19262 | 0 | +0.00(+0.00%) | |
Apr 11, 2011 | 19383 | 19426 | 19243 | 19262 | 9,400 | -188.90(-0.97%) |
Apr 10, 2011 | 19451 | 19451 | 19451 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 19603 | 19451 | 19388 | 19451 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 19603 | 19697 | 19388 | 19451 | 10,400 | -139.80(-0.71%) |
Apr 07, 2011 | 19621 | 19665 | 19537 | 19591 | 9,600 | -21.00(-0.11%) |
Apr 06, 2011 | 19699 | 19811 | 19551 | 19612 | 14,400 | -74.60(-0.38%) |
Apr 05, 2011 | 19731 | 19770 | 19524 | 19687 | 12,600 | -14.90(-0.08%) |
Apr 04, 2011 | 19474 | 19730 | 19449 | 19702 | 10,600 | +281.30(+1.45%) |
Apr 03, 2011 | 19463 | 19420 | 19420 | 19420 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 19463 | 19420 | 19382 | 19420 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 19463 | 19563 | 19382 | 19420 | 12,400 | -24.80(-0.13%) |
Mar 31, 2011 | 19340 | 19575 | 19284 | 19445 | 16,200 | +155.00(+0.80%) |
Mar 30, 2011 | 19179 | 19357 | 19179 | 19290 | 12,200 | +169.40(+0.89%) |
Mar 29, 2011 | 18950 | 19226 | 18945 | 19121 | 17,200 | +177.70(+0.94%) |
Mar 28, 2011 | 18800 | 19024 | 18800 | 18943 | 12,800 | +127.50(+0.68%) |
Mar 27, 2011 | 18481 | 18816 | 18816 | 18816 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 18481 | 18816 | 18481 | 18816 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 18481 | 18858 | 18481 | 18816 | 15,200 | +464.90(+2.53%) |
Mar 24, 2011 | 18286 | 18374 | 18269 | 18351 | 11,200 | +144.50(+0.79%) |
Mar 23, 2011 | 17972 | 18218 | 17950 | 18206 | 13,400 | +217.90(+1.21%) |
Mar 22, 2011 | 17929 | 18041 | 17879 | 17988 | 11,800 | +149.20(+0.84%) |
Mar 21, 2011 | 17985 | 18008 | 17792 | 17839 | 12,400 | -39.70(-0.22%) |
Mar 20, 2011 | 18251 | 17879 | 17879 | 17879 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 18251 | 17879 | 17850 | 17879 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 18251 | 18260 | 17850 | 17879 | 16,400 | -271.10(-1.49%) |
Mar 17, 2011 | 18227 | 18354 | 18104 | 18150 | 18,200 | -208.80(-1.14%) |
Mar 16, 2011 | 18264 | 18444 | 18264 | 18359 | 16,200 | +191.10(+1.05%) |
Mar 15, 2011 | 18114 | 18326 | 17921 | 18168 | 22,400 | -271.90(-1.47%) |
Mar 14, 2011 | 18167 | 18464 | 18155 | 18440 | 15,400 | +265.40(+1.46%) |
Mar 13, 2011 | 18248 | 18174 | 18174 | 18174 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 18248 | 18368 | 18063 | 18174 | 20,600 | -153.90(-0.84%) |
Mar 11, 2011 | 18431 | 18431 | 18261 | 18328 | 18,600 | -141.90(-0.77%) |
Mar 10, 2011 | 18523 | 18583 | 18304 | 18470 | 22,600 | +30.20(+0.16%) |
Mar 09, 2011 | 18277 | 18467 | 18267 | 18440 | 13,800 | +217.00(+1.19%) |
Mar 08, 2011 | 18362 | 18363 | 18059 | 18223 | 15,200 | +0.00(+0.00%) |
Mar 07, 2011 | 18362 | 18223 | 18223 | 18223 | 0 | -263.70(-1.43%) |
Mar 06, 2011 | 18623 | 18737 | 18449 | 18486 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 18623 | 18737 | 18449 | 18486 | 19,800 | -3.40(-0.02%) |
Mar 04, 2011 | 18318 | 18604 | 18254 | 18490 | 28,600 | +0.00(+0.00%) |
Mar 03, 2011 | 18318 | 18490 | 18490 | 18490 | 0 | +43.30(+0.23%) |
Mar 02, 2011 | 17982 | 18479 | 17964 | 18446 | 24,800 | +623.10(+3.50%) |
Mar 01, 2011 | 17811 | 18296 | 17719 | 17823 | 30,000 | +0.00(+0.00%) |
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%) |