Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 2741 | 2803 | 2731 | 2784 | 4,282 | +43.20(+1.58%) |
Mar 30, 2011 | 2658 | 2766 | 2658 | 2741 | 4,355 | +80.40(+3.02%) |
Mar 29, 2011 | 2632 | 2681 | 2611 | 2660 | 2,879 | +24.00(+0.91%) |
Mar 28, 2011 | 2632 | 2659 | 2612 | 2636 | 2,304 | -2.40(-0.09%) |
Mar 25, 2011 | 2646 | 2670 | 2627 | 2639 | 2,739 | +8.40(+0.32%) |
Mar 24, 2011 | 2612 | 2678 | 2574 | 2630 | 6,314 | +34.80(+1.34%) |
Mar 23, 2011 | 2660 | 2660 | 2591 | 2596 | 2,034 | -73.20(-2.74%) |
Mar 22, 2011 | 2700 | 2710 | 2615 | 2669 | 6,453 | -40.20(-1.48%) |
Mar 21, 2011 | 2768 | 2783 | 2698 | 2709 | 4,440 | -36.60(-1.33%) |
Mar 18, 2011 | 2756 | 2777 | 2686 | 2746 | 3,652 | +69.60(+2.60%) |
Mar 17, 2011 | 2704 | 2704 | 2657 | 2676 | 2,785 | +2.40(+0.09%) |
Mar 16, 2011 | 2665 | 2737 | 2647 | 2674 | 3,970 | +1.20(+0.04%) |
Mar 15, 2011 | 2621 | 2722 | 2592 | 2672 | 3,244 | +4.80(+0.18%) |
Mar 14, 2011 | 2662 | 2692 | 2645 | 2668 | 1,936 | -20.40(-0.76%) |
Mar 11, 2011 | 2675 | 2712 | 2641 | 2688 | 2,198 | +15.60(+0.58%) |
Mar 10, 2011 | 2675 | 2690 | 2641 | 2672 | 3,742 | -37.20(-1.37%) |
Mar 09, 2011 | 2696 | 2768 | 2670 | 2710 | 4,164 | +14.40(+0.53%) |
Mar 08, 2011 | 2627 | 2708 | 2566 | 2695 | 4,820 | +72.00(+2.74%) |
Mar 07, 2011 | 2639 | 2674 | 2556 | 2623 | 4,119 | -9.60(-0.36%) |
Mar 04, 2011 | 2639 | 2664 | 2610 | 2633 | 3,669 | -14.40(-0.54%) |
Mar 03, 2011 | 2694 | 2694 | 2588 | 2647 | 5,254 | -38.40(-1.43%) |
Mar 02, 2011 | 2520 | 2722 | 2516 | 2686 | 9,626 | +165.60(+6.57%) |
Mar 01, 2011 | 2526 | 2551 | 2486 | 2520 | 7,530 | +3.60(+0.14%) |
Feb 28, 2011 | 2485 | 2527 | 2455 | 2516 | 12,183 | +37.20(+1.50%) |
Feb 25, 2011 | 2484 | 2514 | 2467 | 2479 | 6,057 | +7.20(+0.29%) |
Feb 24, 2011 | 2472 | 2516 | 2452 | 2472 | 6,915 | -24.00(-0.96%) |
Feb 23, 2011 | 2501 | 2536 | 2454 | 2496 | 8,422 | -7.20(-0.29%) |
Feb 22, 2011 | 2554 | 2558 | 2488 | 2503 | 6,119 | -49.20(-1.93%) |
Feb 18, 2011 | 2561 | 2585 | 2483 | 2552 | 12,874 | -86.40(-3.27%) |
Feb 17, 2011 | 2712 | 2754 | 2614 | 2639 | 26,191 | -145.20(-5.22%) |
Feb 16, 2011 | 2770 | 2784 | 2717 | 2784 | 4,616 | +25.20(+0.91%) |
Feb 15, 2011 | 2818 | 2818 | 2744 | 2759 | 3,539 | -72.00(-2.54%) |
Feb 14, 2011 | 2771 | 2843 | 2761 | 2831 | 4,370 | +73.20(+2.65%) |
Feb 11, 2011 | 2728 | 2765 | 2708 | 2758 | 2,224 | +18.00(+0.66%) |
Feb 10, 2011 | 2662 | 2765 | 2654 | 2740 | 3,930 | +72.00(+2.70%) |
Feb 09, 2011 | 2704 | 2723 | 2644 | 2668 | 4,102 | -46.80(-1.72%) |
Feb 08, 2011 | 2672 | 2722 | 2670 | 2714 | 2,879 | +36.00(+1.34%) |
Feb 07, 2011 | 2702 | 2728 | 2671 | 2678 | 2,059 | -26.40(-0.98%) |
Feb 04, 2011 | 2718 | 2731 | 2659 | 2705 | 3,032 | -9.60(-0.35%) |
Feb 03, 2011 | 2744 | 2760 | 2656 | 2714 | 4,040 | -26.40(-0.96%) |
Feb 02, 2011 | 2670 | 2810 | 2670 | 2741 | 5,760 | +72.00(+2.70%) |
Feb 01, 2011 | 2663 | 2749 | 2642 | 2669 | 9,117 | +34.80(+1.32%) |
Jan 31, 2011 | 2651 | 2686 | 2610 | 2634 | 6,152 | +0.00(+0.00%) |
Jan 28, 2011 | 2716 | 2758 | 2629 | 2634 | 10,136 | -80.40(-2.96%) |
Jan 27, 2011 | 2738 | 2750 | 2669 | 2714 | 3,460 | -16.80(-0.62%) |
Jan 26, 2011 | 2774 | 2774 | 2629 | 2731 | 9,056 | -27.60(-1.00%) |
Jan 25, 2011 | 2809 | 2827 | 2743 | 2759 | 10,556 | -73.20(-2.58%) |
Jan 24, 2011 | 2802 | 2868 | 2800 | 2832 | 13,798 | -44.40(-1.54%) |
Jan 21, 2011 | 2868 | 2926 | 2730 | 2876 | 71,030 | -463.20(-13.87%) |
Jan 20, 2011 | 3222 | 3360 | 3190 | 3340 | 6,143 | +118.80(+3.69%) |
Jan 19, 2011 | 3317 | 3322 | 3187 | 3221 | 7,398 | -115.20(-3.45%) |
Jan 18, 2011 | 3180 | 3404 | 3180 | 3336 | 12,725 | +165.60(+5.22%) |
Jan 14, 2011 | 3307 | 3326 | 3163 | 3170 | 16,273 | -122.40(-3.72%) |
Jan 13, 2011 | 3516 | 3532 | 3288 | 3293 | 10,836 | -208.80(-5.96%) |
Jan 12, 2011 | 3686 | 3686 | 3418 | 3502 | 15,839 | -216.00(-5.81%) |
Jan 11, 2011 | 3720 | 3800 | 3697 | 3718 | 9,108 | +13.20(+0.36%) |
Jan 10, 2011 | 3420 | 3704 | 3392 | 3704 | 21,585 | +384.00(+11.56%) |
Jan 07, 2011 | 3354 | 3376 | 3264 | 3320 | 2,533 | -37.20(-1.11%) |
Jan 06, 2011 | 3443 | 3443 | 3331 | 3358 | 6,690 | -78.00(-2.27%) |
Jan 05, 2011 | 3407 | 3534 | 3338 | 3436 | 7,458 | +132.00(+4.00%) |
Jan 04, 2011 | 3232 | 3317 | 3217 | 3304 | 4,393 | +63.60(+1.96%) |