Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18016 | 18016 | 17820 | 17971 | 16,400 | -61.00(-0.34%) |
Aug 30, 2010 | 18064 | 18216 | 17960 | 18032 | 11,600 | +33.70(+0.19%) |
Aug 29, 2010 | 18206 | 18248 | 17944 | 17998 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 18206 | 18248 | 17944 | 17998 | 13,600 | -227.90(-1.25%) |
Aug 26, 2010 | 18195 | 18261 | 18159 | 18226 | 12,800 | +46.70(+0.26%) |
Aug 25, 2010 | 18308 | 18312 | 18156 | 18180 | 15,800 | -132.00(-0.72%) |
Aug 24, 2010 | 18407 | 18452 | 18261 | 18312 | 14,400 | -97.70(-0.53%) |
Aug 23, 2010 | 18400 | 18454 | 18371 | 18409 | 11,400 | +7.50(+0.04%) |
Aug 21, 2010 | 18444 | 18464 | 18361 | 18402 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 18444 | 18464 | 18361 | 18402 | 14,200 | -53.10(-0.29%) |
Aug 19, 2010 | 18276 | 18475 | 18276 | 18455 | 14,600 | +197.80(+1.08%) |
Aug 18, 2010 | 18068 | 18286 | 18068 | 18257 | 14,800 | +208.30(+1.15%) |
Aug 17, 2010 | 18049 | 18140 | 18026 | 18049 | 12,800 | -2.00(-0.01%) |
Aug 16, 2010 | 18170 | 18204 | 17998 | 18051 | 16,000 | -116.20(-0.64%) |
Aug 15, 2010 | 18080 | 18260 | 18050 | 18167 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 18080 | 18260 | 18050 | 18167 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 18080 | 18260 | 18050 | 18167 | 18,600 | +93.10(+0.52%) |
Aug 12, 2010 | 17973 | 18114 | 17915 | 18074 | 19,600 | +3.70(+0.02%) |
Aug 11, 2010 | 18177 | 18264 | 18043 | 18070 | 20,200 | -149.80(-0.82%) |
Aug 10, 2010 | 18272 | 18293 | 18171 | 18220 | 17,800 | -67.50(-0.37%) |
Aug 09, 2010 | 18141 | 18309 | 18140 | 18288 | 11,000 | +143.50(+0.79%) |
Aug 08, 2010 | 18166 | 18245 | 18118 | 18144 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 18166 | 18245 | 18118 | 18144 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 18166 | 18245 | 18118 | 18144 | 9,800 | -28.80(-0.16%) |
Aug 05, 2010 | 18235 | 18295 | 18156 | 18173 | 10,200 | -44.60(-0.24%) |
Aug 04, 2010 | 18116 | 18250 | 18093 | 18217 | 11,200 | +102.60(+0.57%) |
Aug 03, 2010 | 18150 | 18167 | 18072 | 18115 | 13,800 | +33.60(+0.19%) |
Aug 02, 2010 | 17911 | 18104 | 17911 | 18081 | 11,000 | +212.90(+1.19%) |
Aug 01, 2010 | 17981 | 18000 | 17839 | 17868 | 0 | +0.00(+0.00%) |
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%) |