Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 18267 | 18527 | 18267 | 18503 | 14,600 | +271.20(+1.49%) |
May 30, 2011 | 18320 | 18380 | 18200 | 18232 | 11,600 | -34.00(-0.19%) |
May 27, 2011 | 18106 | 18299 | 18087 | 18266 | 12,800 | +221.50(+1.23%) |
May 26, 2011 | 17917 | 18073 | 17863 | 18045 | 12,600 | +197.40(+1.11%) |
May 25, 2011 | 17976 | 17976 | 17786 | 17847 | 10,200 | -164.80(-0.91%) |
May 24, 2011 | 18016 | 18110 | 17934 | 18012 | 12,600 | +18.70(+0.10%) |
May 23, 2011 | 18269 | 18269 | 17971 | 17993 | 10,400 | -332.80(-1.82%) |
May 22, 2011 | 18200 | 18326 | 18326 | 18326 | 0 | +0.00(+0.00%) |
May 21, 2011 | 18200 | 18430 | 18161 | 18326 | 0 | +0.00(+0.00%) |
May 20, 2011 | 18200 | 18430 | 18161 | 18326 | 17,000 | +184.70(+1.02%) |
May 19, 2011 | 18167 | 18198 | 18058 | 18141 | 13,400 | +55.20(+0.31%) |
May 18, 2011 | 18177 | 18218 | 18021 | 18086 | 12,400 | -51.10(-0.28%) |
May 17, 2011 | 18374 | 18436 | 18085 | 18137 | 14,200 | -207.70(-1.13%) |
May 16, 2011 | 18493 | 18493 | 18320 | 18345 | 9,400 | -186.30(-1.01%) |
May 15, 2011 | 18362 | 18531 | 18531 | 18531 | 0 | +0.00(+0.00%) |
May 14, 2011 | 18362 | 18531 | 18281 | 18531 | 0 | +0.00(+0.00%) |
May 13, 2011 | 18362 | 18724 | 18281 | 18531 | 12,600 | +195.50(+1.07%) |
May 12, 2011 | 18525 | 18610 | 18314 | 18336 | 10,200 | -249.20(-1.34%) |
May 11, 2011 | 18573 | 18622 | 18455 | 18585 | 10,000 | +72.20(+0.39%) |
May 10, 2011 | 18565 | 18689 | 18429 | 18513 | 13,200 | -16.20(-0.09%) |
May 09, 2011 | 18629 | 18644 | 18367 | 18529 | 9,200 | +10.20(+0.06%) |
May 08, 2011 | 18290 | 18519 | 18519 | 18519 | 0 | +0.00(+0.00%) |
May 07, 2011 | 18290 | 18568 | 18272 | 18519 | 0 | +0.00(+0.00%) |
May 06, 2011 | 18290 | 18568 | 18272 | 18519 | 30,200 | +308.20(+1.69%) |
May 05, 2011 | 18485 | 18569 | 18161 | 18211 | 14,800 | -258.80(-1.40%) |
May 04, 2011 | 18558 | 18604 | 18340 | 18469 | 13,000 | -65.30(-0.35%) |
May 03, 2011 | 18979 | 19025 | 18502 | 18535 | 13,400 | -463.30(-2.44%) |
May 02, 2011 | 19224 | 19254 | 18955 | 18998 | 9,400 | -138.00(-0.72%) |
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%) |