Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11062 | 11092 | 11035 | 11057 | 156,800 | +132.60(+1.21%) |
Apr 29, 2010 | 11006 | 11009 | 10882 | 10925 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11006 | 11009 | 10882 | 10925 | 179,400 | -287.90(-2.57%) |
Apr 27, 2010 | 11109 | 11214 | 11109 | 11213 | 143,000 | +46.90(+0.42%) |
Apr 26, 2010 | 11040 | 11166 | 11036 | 11166 | 135,000 | +251.30(+2.30%) |
Apr 24, 2010 | 10931 | 10967 | 10866 | 10914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 10931 | 10967 | 10866 | 10914 | 136,800 | -34.60(-0.32%) |
Apr 22, 2010 | 10988 | 10990 | 10866 | 10949 | 144,200 | -140.90(-1.27%) |
Apr 21, 2010 | 11032 | 11093 | 11024 | 11090 | 153,000 | +189.30(+1.74%) |
Apr 20, 2010 | 10960 | 11000 | 10891 | 10901 | 129,600 | -8.10(-0.07%) |
Apr 19, 2010 | 10930 | 10954 | 10879 | 10909 | 133,200 | -193.40(-1.74%) |
Apr 17, 2010 | 11230 | 11230 | 11085 | 11102 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 11230 | 11230 | 11085 | 11102 | 136,800 | -171.60(-1.52%) |
Apr 15, 2010 | 11310 | 11317 | 11256 | 11274 | 156,800 | +68.90(+0.61%) |
Apr 14, 2010 | 11214 | 11270 | 11161 | 11205 | 139,400 | +43.70(+0.39%) |
Apr 13, 2010 | 11203 | 11213 | 11088 | 11161 | 144,600 | -90.70(-0.81%) |
Apr 12, 2010 | 11301 | 11352 | 11249 | 11252 | 132,400 | +47.60(+0.42%) |
Apr 10, 2010 | 11175 | 11205 | 11149 | 11204 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 11175 | 11205 | 11149 | 11204 | 148,400 | +36.10(+0.32%) |
Apr 08, 2010 | 11180 | 11232 | 11160 | 11168 | 130,200 | -124.60(-1.10%) |
Apr 07, 2010 | 11296 | 11351 | 11260 | 11293 | 167,400 | +10.50(+0.09%) |
Apr 06, 2010 | 11351 | 11358 | 11217 | 11282 | 138,000 | -57.00(-0.50%) |
Apr 05, 2010 | 11381 | 11408 | 11307 | 11339 | 118,000 | +53.20(+0.47%) |
Apr 04, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 11274 | 11314 | 11236 | 11286 | 150,000 | +41.70(+0.37%) |
Apr 01, 2010 | 11179 | 11273 | 11118 | 11244 | 0 | +154.50(+1.39%) |
Mar 31, 2010 | 11139 | 11148 | 11086 | 11090 | 0 | -7.20(-0.06%) |
Mar 30, 2010 | 11022 | 11109 | 11003 | 11097 | 153,600 | +110.60(+1.01%) |
Mar 29, 2010 | 10910 | 10991 | 10901 | 10986 | 0 | -9.90(-0.09%) |
Mar 27, 2010 | 10895 | 11002 | 10889 | 10996 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 10895 | 11002 | 10889 | 10996 | 142,200 | +167.60(+1.55%) |
Mar 25, 2010 | 10858 | 10872 | 10809 | 10829 | 123,600 | +13.80(+0.13%) |
Mar 24, 2010 | 10829 | 10881 | 10769 | 10815 | 125,400 | +40.80(+0.38%) |
Mar 23, 2010 | 10793 | 10818 | 10767 | 10774 | 112,400 | -50.50(-0.47%) |
Mar 22, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 20, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 10786 | 10827 | 10776 | 10825 | 116,200 | +80.70(+0.75%) |
Mar 18, 2010 | 10842 | 10846 | 10732 | 10744 | 130,200 | -103.00(-0.95%) |
Mar 17, 2010 | 10789 | 10864 | 10762 | 10847 | 137,600 | +125.30(+1.17%) |
Mar 16, 2010 | 10719 | 10776 | 10716 | 10722 | 106,600 | -30.30(-0.28%) |
Mar 15, 2010 | 10802 | 10809 | 10709 | 10752 | 130,600 | +0.70(+0.01%) |
Mar 14, 2010 | 10778 | 10778 | 10699 | 10751 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 10778 | 10778 | 10699 | 10751 | 206,600 | +86.30(+0.81%) |
Mar 12, 2010 | 10628 | 10665 | 10589 | 10665 | 123,800 | +101.10(+0.96%) |
Mar 11, 2010 | 10556 | 10589 | 10547 | 10564 | 104,800 | -3.80(-0.04%) |
Mar 10, 2010 | 10567 | 10593 | 10543 | 10568 | 110,000 | -18.20(-0.17%) |
Mar 09, 2010 | 10538 | 10587 | 10514 | 10586 | 140,600 | +0.00(+0.00%) |
Mar 08, 2010 | 10538 | 10587 | 10514 | 10586 | 0 | +216.90(+2.09%) |
Mar 07, 2010 | 10255 | 10376 | 10255 | 10369 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 10255 | 10376 | 10255 | 10369 | 129,800 | +223.30(+2.20%) |
Mar 05, 2010 | 10256 | 10264 | 10134 | 10146 | 126,400 | -107.40(-1.05%) |
Mar 04, 2010 | 10194 | 10274 | 10187 | 10253 | 120,600 | +31.30(+0.31%) |
Mar 03, 2010 | 10199 | 10239 | 10150 | 10222 | 104,000 | +49.70(+0.49%) |
Mar 02, 2010 | 10129 | 10215 | 10117 | 10172 | 108,400 | +0.00(+0.00%) |
Mar 01, 2010 | 10129 | 10215 | 10117 | 10172 | 0 | +46.10(+0.46%) |
Feb 28, 2010 | 10107 | 10171 | 10085 | 10126 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 10107 | 10171 | 10085 | 10126 | 113,200 | +24.00(+0.24%) |
Feb 26, 2010 | 10256 | 10267 | 10087 | 10102 | 128,200 | -96.80(-0.95%) |
Feb 25, 2010 | 10205 | 10243 | 10130 | 10199 | 125,200 | -153.30(-1.48%) |
Feb 24, 2010 | 10328 | 10376 | 10280 | 10352 | 121,400 | -48.40(-0.47%) |
Feb 23, 2010 | 10302 | 10450 | 10298 | 10400 | 115,400 | +0.00(+0.00%) |
Feb 22, 2010 | 10302 | 10450 | 10298 | 10400 | 0 | +276.90(+2.74%) |
Feb 21, 2010 | 10334 | 10354 | 10124 | 10124 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 10334 | 10354 | 10124 | 10124 | 129,400 | -212.10(-2.05%) |
Feb 19, 2010 | 10325 | 10340 | 10285 | 10336 | 111,800 | +28.90(+0.28%) |
Feb 18, 2010 | 10162 | 10307 | 10150 | 10307 | 127,200 | +272.60(+2.72%) |
Feb 17, 2010 | 10044 | 10062 | 10019 | 10034 | 87,000 | +20.90(+0.21%) |
Feb 16, 2010 | 10098 | 10120 | 10012 | 10013 | 97,400 | +0.00(+0.00%) |
Feb 15, 2010 | 10098 | 10120 | 10012 | 10013 | 0 | -78.90(-0.78%) |
Feb 13, 2010 | 10085 | 10100 | 10014 | 10092 | 136,000 | +0.00(+0.00%) |
Feb 12, 2010 | 10085 | 10100 | 10014 | 10092 | 0 | +128.21(+1.29%) |
Feb 11, 2010 | 10024 | 10050 | 9964 | 9964 | 127,000 | +31.09(+0.31%) |
Feb 10, 2010 | 9877 | 9957 | 9867 | 9933 | 135,000 | -18.92(-0.19%) |
Feb 09, 2010 | 10008 | 10064 | 9942 | 9952 | 137,400 | +0.00(+0.00%) |
Feb 08, 2010 | 10008 | 10064 | 9942 | 9952 | 0 | -105.28(-1.05%) |
Feb 06, 2010 | 10162 | 10166 | 10036 | 10057 | 172,000 | -298.90(-2.89%) |
Feb 05, 2010 | 10434 | 10438 | 10280 | 10356 | 164,600 | -48.30(-0.46%) |
Feb 04, 2010 | 10428 | 10436 | 10356 | 10404 | 154,200 | +33.20(+0.32%) |
Feb 03, 2010 | 10311 | 10396 | 10288 | 10371 | 142,000 | +166.10(+1.63%) |
Feb 02, 2010 | 10212 | 10225 | 10130 | 10205 | 162,000 | +0.00(+0.00%) |