Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 17981 | 18000 | 17839 | 17868 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 17981 | 18000 | 17839 | 17868 | 14,000 | -123.70(-0.69%) |
Jul 29, 2010 | 17962 | 18013 | 17903 | 17992 | 11,600 | +34.60(+0.19%) |
Jul 28, 2010 | 18078 | 18137 | 17925 | 17957 | 15,400 | -120.20(-0.66%) |
Jul 27, 2010 | 17999 | 18150 | 17999 | 18078 | 15,800 | +57.50(+0.32%) |
Jul 26, 2010 | 18056 | 18194 | 17994 | 18020 | 16,800 | -110.90(-0.61%) |
Jul 25, 2010 | 18132 | 18238 | 18094 | 18131 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 18132 | 18238 | 18094 | 18131 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 18132 | 18238 | 18094 | 18131 | 17,400 | +17.80(+0.10%) |
Jul 22, 2010 | 17978 | 18128 | 17880 | 18113 | 16,000 | +136.00(+0.76%) |
Jul 21, 2010 | 17874 | 18012 | 17874 | 17977 | 13,000 | +99.10(+0.55%) |
Jul 20, 2010 | 17918 | 18040 | 17848 | 17878 | 11,600 | -50.30(-0.28%) |
Jul 19, 2010 | 17914 | 18005 | 17856 | 17928 | 11,800 | -27.40(-0.15%) |
Jul 18, 2010 | 17911 | 17980 | 17892 | 17956 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 17911 | 17980 | 17892 | 17956 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 17911 | 17980 | 17892 | 17956 | 13,200 | +46.30(+0.26%) |
Jul 15, 2010 | 17875 | 17979 | 17859 | 17910 | 11,800 | -28.70(-0.16%) |
Jul 14, 2010 | 18025 | 18167 | 17897 | 17938 | 16,800 | -47.70(-0.27%) |
Jul 13, 2010 | 17908 | 17998 | 17856 | 17986 | 17,000 | +48.70(+0.27%) |
Jul 12, 2010 | 17876 | 18010 | 17875 | 17937 | 16,200 | +103.70(+0.58%) |
Jul 10, 2010 | 17668 | 17858 | 17668 | 17834 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 17668 | 17858 | 17668 | 17834 | 26,000 | +181.80(+1.03%) |
Jul 08, 2010 | 17536 | 17728 | 17536 | 17652 | 14,200 | +180.70(+1.03%) |
Jul 07, 2010 | 17624 | 17624 | 17447 | 17471 | 15,200 | -143.50(-0.81%) |
Jul 06, 2010 | 17403 | 17643 | 17396 | 17614 | 15,600 | +173.10(+0.99%) |
Jul 05, 2010 | 17474 | 17506 | 17424 | 17441 | 7,800 | -19.50(-0.11%) |
Jul 03, 2010 | 17524 | 17599 | 17427 | 17461 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 17524 | 17599 | 17427 | 17461 | 17,200 | -48.40(-0.28%) |
Jul 01, 2010 | 17679 | 17679 | 17455 | 17509 | 16,200 | -191.60(-1.08%) |
Jun 30, 2010 | 17477 | 17725 | 17374 | 17701 | 18,200 | +166.80(+0.95%) |
Jun 29, 2010 | 17778 | 17778 | 17466 | 17534 | 19,200 | -240.20(-1.35%) |
Jun 28, 2010 | 17578 | 17795 | 17572 | 17774 | 19,200 | +199.80(+1.14%) |
Jun 27, 2010 | 17705 | 17715 | 17547 | 17574 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 17705 | 17715 | 17547 | 17574 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 17705 | 17715 | 17547 | 17574 | 19,200 | -155.70(-0.88%) |
Jun 24, 2010 | 17750 | 17846 | 17633 | 17730 | 15,600 | -25.70(-0.14%) |
Jun 23, 2010 | 17695 | 17782 | 17629 | 17756 | 17,600 | +6.20(+0.03%) |
Jun 22, 2010 | 17868 | 17868 | 17726 | 17750 | 15,200 | -126.90(-0.71%) |
Jun 21, 2010 | 17655 | 17920 | 17655 | 17877 | 26,200 | +305.80(+1.74%) |
Jun 20, 2010 | 17628 | 17722 | 17525 | 17571 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 17628 | 17722 | 17525 | 17571 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 17628 | 17722 | 17525 | 17571 | 24,000 | -45.90(-0.26%) |
Jun 17, 2010 | 17490 | 17647 | 17395 | 17617 | 25,400 | +153.80(+0.88%) |
Jun 16, 2010 | 17500 | 17530 | 17407 | 17463 | 27,400 | +50.10(+0.29%) |
Jun 15, 2010 | 17356 | 17442 | 17250 | 17413 | 22,400 | +74.60(+0.43%) |
Jun 14, 2010 | 17119 | 17351 | 17119 | 17338 | 17,400 | +273.30(+1.60%) |
Jun 13, 2010 | 16994 | 17132 | 16994 | 17065 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 16994 | 17132 | 16994 | 17065 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 16994 | 17132 | 16994 | 17065 | 24,600 | +142.80(+0.84%) |
Jun 10, 2010 | 16669 | 16943 | 16669 | 16922 | 24,800 | +264.20(+1.59%) |
Jun 09, 2010 | 16621 | 16818 | 16591 | 16658 | 36,600 | +40.80(+0.25%) |
Jun 08, 2010 | 16761 | 16896 | 16561 | 16617 | 27,400 | -164.00(-0.98%) |
Jun 07, 2010 | 17070 | 17070 | 16687 | 16781 | 26,000 | -336.60(-1.97%) |
Jun 06, 2010 | 17037 | 17150 | 16964 | 17118 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 17037 | 17150 | 16964 | 17118 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 17037 | 17150 | 16964 | 17118 | 22,400 | +95.40(+0.56%) |
Jun 03, 2010 | 16786 | 17073 | 16786 | 17022 | 21,800 | +280.50(+1.68%) |
Jun 02, 2010 | 16575 | 16774 | 16571 | 16742 | 29,000 | +169.80(+1.02%) |
Jun 01, 2010 | 16943 | 16943 | 16318 | 16572 | 20,600 | -372.60(-2.20%) |
May 31, 2010 | 16872 | 16971 | 16806 | 16945 | 15,600 | +81.50(+0.48%) |
May 30, 2010 | 16693 | 16891 | 16693 | 16863 | 0 | +0.00(+0.00%) |
May 28, 2010 | 16693 | 16891 | 16693 | 16863 | 19,000 | +196.70(+1.18%) |
May 27, 2010 | 16411 | 16695 | 16331 | 16666 | 18,800 | +278.60(+1.70%) |
May 26, 2010 | 16070 | 16410 | 16070 | 16388 | 18,400 | +365.30(+2.28%) |
May 25, 2010 | 16445 | 16445 | 15960 | 16022 | 21,600 | -447.10(-2.71%) |
May 24, 2010 | 16495 | 16758 | 16413 | 16470 | 22,200 | +24.00(+0.15%) |
May 22, 2010 | 16318 | 16487 | 16187 | 16446 | 0 | +0.00(+0.00%) |
May 21, 2010 | 16318 | 16487 | 16187 | 16446 | 24,200 | -74.10(-0.45%) |
May 20, 2010 | 16419 | 16618 | 16419 | 16520 | 21,600 | +111.20(+0.68%) |
May 19, 2010 | 16802 | 16802 | 16373 | 16408 | 22,200 | -467.30(-2.77%) |
May 18, 2010 | 16841 | 17000 | 16744 | 16876 | 16,800 | +40.20(+0.24%) |
May 17, 2010 | 16962 | 16962 | 16551 | 16836 | 20,400 | -159.00(-0.94%) |
May 16, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 15, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 14, 2010 | 17267 | 17329 | 16924 | 16995 | 15,200 | -271.30(-1.57%) |
May 13, 2010 | 17324 | 17389 | 17240 | 17266 | 18,000 | +70.10(+0.41%) |
May 12, 2010 | 17142 | 17252 | 17028 | 17196 | 18,400 | +54.30(+0.32%) |
May 11, 2010 | 17336 | 17379 | 17104 | 17142 | 20,400 | -189.10(-1.09%) |
May 10, 2010 | 16800 | 17356 | 16800 | 17331 | 19,800 | +561.50(+3.35%) |
May 09, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 08, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 07, 2010 | 16940 | 16940 | 16684 | 16769 | 19,400 | -218.40(-1.29%) |
May 06, 2010 | 17080 | 17080 | 16823 | 16988 | 16,400 | -100.50(-0.59%) |
May 05, 2010 | 17104 | 17122 | 16858 | 17088 | 20,000 | -49.10(-0.29%) |
May 04, 2010 | 17372 | 17465 | 17102 | 17137 | 19,800 | -249.00(-1.43%) |
May 03, 2010 | 17537 | 17537 | 17346 | 17386 | 10,400 | -172.60(-0.98%) |