Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 2708 | 2745 | 2702 | 2743 | 68,000 | +37.11(+1.37%) |
May 30, 2011 | 2704 | 2728 | 2689 | 2706 | 65,200 | -3.59(-0.13%) |
May 27, 2011 | 2739 | 2747 | 2709 | 2710 | 82,600 | -26.58(-0.97%) |
May 26, 2011 | 2755 | 2765 | 2735 | 2737 | 78,800 | -5.21(-0.19%) |
May 25, 2011 | 2765 | 2771 | 2737 | 2742 | 74,400 | -25.32(-0.92%) |
May 24, 2011 | 2766 | 2772 | 2745 | 2767 | 74,800 | -7.51(-0.27%) |
May 23, 2011 | 2853 | 2853 | 2771 | 2775 | 98,600 | -83.89(-2.93%) |
May 22, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2858 | 2867 | 2850 | 2858 | 70,800 | -1.11(-0.04%) |
May 19, 2011 | 2879 | 2884 | 2857 | 2860 | 77,000 | -13.20(-0.46%) |
May 18, 2011 | 2847 | 2877 | 2844 | 2873 | 76,800 | +20.00(+0.70%) |
May 17, 2011 | 2846 | 2869 | 2821 | 2853 | 94,800 | +3.70(+0.13%) |
May 16, 2011 | 2864 | 2877 | 2846 | 2849 | 84,600 | -21.96(-0.76%) |
May 15, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2846 | 2872 | 2832 | 2871 | 93,200 | +26.95(+0.95%) |
May 12, 2011 | 2865 | 2876 | 2843 | 2844 | 100,200 | -39.34(-1.36%) |
May 11, 2011 | 2890 | 2897 | 2868 | 2883 | 92,400 | -7.21(-0.25%) |
May 10, 2011 | 2877 | 2891 | 2865 | 2891 | 81,200 | +18.17(+0.63%) |
May 09, 2011 | 2868 | 2885 | 2861 | 2872 | 81,600 | +8.57(+0.30%) |
May 08, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2843 | 2882 | 2834 | 2864 | 91,000 | -8.51(-0.30%) |
May 05, 2011 | 2855 | 2880 | 2850 | 2872 | 91,000 | +6.38(+0.22%) |
May 04, 2011 | 2917 | 2917 | 2860 | 2866 | 111,400 | -66.17(-2.26%) |
May 03, 2011 | 2912 | 2933 | 2890 | 2932 | 96,400 | +20.68(+0.71%) |
May 02, 2011 | 2887 | 2914 | 2871 | 2912 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 2887 | 2914 | 2871 | 2912 | 87,600 | +24.47(+0.85%) |
Apr 28, 2011 | 2938 | 2953 | 2885 | 2887 | 105,200 | -38.37(-1.31%) |
Apr 27, 2011 | 2946 | 2961 | 2908 | 2925 | 105,400 | -13.57(-0.46%) |
Apr 26, 2011 | 2957 | 2970 | 2932 | 2939 | 95,200 | -25.97(-0.88%) |
Apr 25, 2011 | 3003 | 3004 | 2965 | 2965 | 117,400 | -45.57(-1.51%) |
Apr 24, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 3026 | 3033 | 3004 | 3011 | 118,600 | -16.15(-0.53%) |
Apr 21, 2011 | 3022 | 3035 | 3013 | 3027 | 121,600 | +19.63(+0.65%) |
Apr 20, 2011 | 3006 | 3019 | 2993 | 3007 | 119,800 | +8.00(+0.27%) |
Apr 19, 2011 | 3039 | 3039 | 2996 | 2999 | 141,800 | -58.29(-1.91%) |
Apr 18, 2011 | 3041 | 3067 | 3037 | 3057 | 137,400 | +6.80(+0.22%) |
Apr 17, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3036 | 3063 | 3020 | 3051 | 128,600 | +7.89(+0.26%) |
Apr 14, 2011 | 3050 | 3058 | 3037 | 3043 | 129,400 | -7.76(-0.25%) |
Apr 13, 2011 | 3007 | 3050 | 2994 | 3050 | 128,200 | +29.03(+0.96%) |
Apr 12, 2011 | 3013 | 3039 | 3003 | 3021 | 146,000 | -1.38(-0.05%) |
Apr 11, 2011 | 3038 | 3060 | 3020 | 3023 | 147,200 | -7.27(-0.24%) |
Apr 10, 2011 | 3030 | 3030 | 3030 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 3005 | 3031 | 2998 | 3030 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 3005 | 3031 | 2998 | 3030 | 114,400 | +22.11(+0.74%) |
Apr 07, 2011 | 3003 | 3012 | 2990 | 3008 | 124,800 | +6.55(+0.22%) |
Apr 06, 2011 | 2964 | 3005 | 2964 | 3001 | 141,600 | +33.95(+1.14%) |
Apr 05, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 03, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2932 | 2968 | 2924 | 2967 | 99,800 | +39.30(+1.34%) |
Mar 31, 2011 | 2955 | 2962 | 2914 | 2928 | 109,000 | -27.66(-0.94%) |
Mar 30, 2011 | 2955 | 2968 | 2936 | 2956 | 126,400 | -2.31(-0.08%) |
Mar 29, 2011 | 2980 | 2994 | 2954 | 2958 | 168,600 | -25.92(-0.87%) |
Mar 28, 2011 | 2985 | 3006 | 2979 | 2984 | 156,000 | +6.19(+0.21%) |
Mar 27, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2949 | 2985 | 2947 | 2978 | 136,400 | +31.10(+1.06%) |
Mar 24, 2011 | 2950 | 2959 | 2942 | 2947 | 109,000 | -1.77(-0.06%) |
Mar 23, 2011 | 2919 | 2950 | 2912 | 2948 | 112,600 | +29.34(+1.01%) |
Mar 22, 2011 | 2918 | 2923 | 2885 | 2919 | 95,200 | +10.00(+0.34%) |
Mar 21, 2011 | 2914 | 2927 | 2895 | 2909 | 96,800 | +2.25(+0.08%) |
Mar 20, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2921 | 2931 | 2901 | 2907 | 100,600 | +9.59(+0.33%) |
Mar 17, 2011 | 2907 | 2936 | 2886 | 2897 | 137,800 | -33.50(-1.14%) |
Mar 16, 2011 | 2894 | 2934 | 2894 | 2931 | 130,800 | +34.54(+1.19%) |
Mar 15, 2011 | 2928 | 2928 | 2851 | 2896 | 155,000 | -41.37(-1.41%) |
Mar 14, 2011 | 2924 | 2940 | 2914 | 2938 | 117,000 | +3.83(+0.13%) |
Mar 13, 2011 | 2942 | 2967 | 2928 | 2934 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 2942 | 2967 | 2928 | 2934 | 116,000 | -23.34(-0.79%) |
Mar 11, 2011 | 2996 | 2996 | 2954 | 2957 | 123,800 | -45.01(-1.50%) |
Mar 10, 2011 | 3003 | 3012 | 2989 | 3002 | 124,800 | +2.21(+0.07%) |
Mar 09, 2011 | 2997 | 3002 | 2977 | 3000 | 126,600 | +3.73(+0.12%) |
Mar 08, 2011 | 2953 | 3000 | 2953 | 2996 | 160,200 | +0.00(+0.00%) |
Mar 07, 2011 | 2953 | 3000 | 2953 | 2996 | 0 | +53.90(+1.83%) |
Mar 06, 2011 | 2902 | 2944 | 2898 | 2942 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 2902 | 2944 | 2898 | 2942 | 118,200 | +39.33(+1.35%) |
Mar 04, 2011 | 2919 | 2938 | 2901 | 2903 | 150,400 | -10.83(-0.37%) |
Mar 03, 2011 | 2906 | 2925 | 2884 | 2914 | 133,400 | -5.11(-0.18%) |
Mar 02, 2011 | 2906 | 2932 | 2902 | 2919 | 136,600 | +13.87(+0.48%) |