Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19932 | 20115 | 19864 | 20069 | 15,800 | +112.80(+0.57%) |
Sep 29, 2010 | 20087 | 20234 | 19923 | 19956 | 18,800 | -148.60(-0.74%) |
Sep 28, 2010 | 20114 | 20158 | 19982 | 20105 | 13,400 | -12.50(-0.06%) |
Sep 27, 2010 | 20082 | 20268 | 20082 | 20117 | 17,400 | +72.20(+0.36%) |
Sep 26, 2010 | 19834 | 20045 | 20045 | 20045 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 19836 | 20072 | 19834 | 20045 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 19836 | 20072 | 19834 | 20045 | 17,400 | +184.20(+0.93%) |
Sep 23, 2010 | 19944 | 19998 | 19772 | 19861 | 11,800 | -80.70(-0.40%) |
Sep 22, 2010 | 20039 | 20106 | 19804 | 19942 | 14,400 | -59.90(-0.30%) |
Sep 21, 2010 | 19926 | 20089 | 19861 | 20002 | 15,800 | +95.50(+0.48%) |
Sep 20, 2010 | 19445 | 19927 | 19445 | 19906 | 19,600 | +311.30(+1.59%) |
Sep 19, 2010 | 19437 | 19639 | 19437 | 19595 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 19555 | 19595 | 19437 | 19595 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 19437 | 19639 | 19437 | 19595 | 16,600 | +177.30(+0.91%) |
Sep 16, 2010 | 19477 | 19637 | 19384 | 19418 | 16,200 | -84.60(-0.43%) |
Sep 15, 2010 | 19344 | 19554 | 19341 | 19502 | 17,400 | +155.10(+0.80%) |
Sep 14, 2010 | 19218 | 19487 | 19218 | 19347 | 21,000 | +138.70(+0.72%) |
Sep 13, 2010 | 18845 | 19243 | 18845 | 19208 | 15,800 | +408.60(+2.17%) |
Sep 12, 2010 | 18691 | 18800 | 18800 | 18800 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 18691 | 18800 | 18669 | 18800 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 18691 | 18800 | 18669 | 18800 | 0 | +0.00(+0.00%) |
Sep 09, 2010 | 18669 | 18823 | 18669 | 18800 | 13,200 | +133.00(+0.71%) |
Sep 08, 2010 | 18628 | 18721 | 18541 | 18667 | 20,200 | +21.60(+0.12%) |
Sep 07, 2010 | 18572 | 18711 | 18571 | 18645 | 14,600 | +85.00(+0.46%) |
Sep 06, 2010 | 18124 | 18600 | 18124 | 18560 | 18,200 | +338.70(+1.86%) |
Sep 05, 2010 | 18263 | 18221 | 18221 | 18221 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 18238 | 18316 | 18206 | 18221 | 9,400 | -16.90(-0.09%) |
Sep 02, 2010 | 18215 | 18356 | 18215 | 18238 | 13,400 | +32.40(+0.18%) |
Sep 01, 2010 | 18027 | 18227 | 18027 | 18206 | 14,400 | +234.80(+1.31%) |
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%) |