Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17504 | 17647 | 17504 | 17559 | 12,200 | +55.20(+0.32%) |
Apr 29, 2010 | 17382 | 17533 | 17382 | 17504 | 10,800 | +123.40(+0.71%) |
Apr 28, 2010 | 17644 | 17644 | 17345 | 17380 | 17,000 | -310.50(-1.76%) |
Apr 27, 2010 | 17745 | 17769 | 17679 | 17691 | 12,200 | -54.70(-0.31%) |
Apr 26, 2010 | 17692 | 17826 | 17692 | 17745 | 14,800 | +51.10(+0.29%) |
Apr 24, 2010 | 17534 | 17726 | 17534 | 17694 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 17534 | 17726 | 17534 | 17694 | 17,200 | +120.20(+0.68%) |
Apr 22, 2010 | 17476 | 17778 | 17408 | 17574 | 17,600 | +101.40(+0.58%) |
Apr 21, 2010 | 17459 | 17566 | 17446 | 17473 | 10,000 | +12.00(+0.07%) |
Apr 20, 2010 | 17395 | 17560 | 17395 | 17461 | 14,000 | +59.90(+0.34%) |
Apr 19, 2010 | 17585 | 17585 | 17277 | 17401 | 11,800 | -190.50(-1.08%) |
Apr 17, 2010 | 17646 | 17664 | 17530 | 17591 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 17646 | 17664 | 17530 | 17591 | 11,600 | -48.10(-0.27%) |
Apr 15, 2010 | 17805 | 17976 | 17619 | 17639 | 12,600 | -182.70(-1.03%) |
Apr 14, 2010 | 17831 | 17893 | 17736 | 17822 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 17831 | 17893 | 17736 | 17822 | 12,800 | -31.00(-0.17%) |
Apr 12, 2010 | 17874 | 17995 | 17816 | 17853 | 9,800 | -80.10(-0.45%) |
Apr 10, 2010 | 17715 | 17972 | 17715 | 17933 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 17715 | 17972 | 17715 | 17933 | 12,200 | +218.70(+1.23%) |
Apr 08, 2010 | 17951 | 17961 | 17679 | 17714 | 11,800 | -255.60(-1.42%) |
Apr 07, 2010 | 17916 | 18048 | 17878 | 17970 | 13,200 | +28.60(+0.16%) |
Apr 06, 2010 | 17940 | 17991 | 17898 | 17941 | 12,400 | +5.70(+0.03%) |
Apr 05, 2010 | 17694 | 17948 | 17694 | 17936 | 12,800 | +243.10(+1.37%) |
Apr 04, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 17555 | 17707 | 17555 | 17693 | 13,000 | +164.80(+0.94%) |
Mar 31, 2010 | 17602 | 17700 | 17489 | 17528 | 13,600 | -62.40(-0.35%) |
Mar 30, 2010 | 17704 | 17783 | 17558 | 17590 | 12,600 | -121.10(-0.68%) |
Mar 29, 2010 | 17639 | 17793 | 17639 | 17711 | 14,800 | +66.50(+0.38%) |
Mar 27, 2010 | 17559 | 17683 | 17559 | 17645 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 17559 | 17683 | 17559 | 17645 | 13,000 | +86.00(+0.49%) |
Mar 25, 2010 | 17458 | 17575 | 17383 | 17559 | 13,800 | +107.80(+0.62%) |
Mar 24, 2010 | 17422 | 17531 | 17357 | 17451 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 17422 | 17531 | 17357 | 17451 | 12,600 | +40.40(+0.23%) |
Mar 22, 2010 | 17482 | 17559 | 17337 | 17411 | 12,200 | -167.60(-0.95%) |
Mar 20, 2010 | 17532 | 17601 | 17502 | 17578 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 17532 | 17601 | 17502 | 17578 | 13,800 | +58.90(+0.34%) |
Mar 18, 2010 | 17493 | 17548 | 17418 | 17519 | 13,600 | +29.20(+0.17%) |
Mar 17, 2010 | 17390 | 17577 | 17390 | 17490 | 16,800 | +106.90(+0.61%) |
Mar 16, 2010 | 17170 | 17417 | 17150 | 17383 | 12,400 | +218.20(+1.27%) |
Mar 15, 2010 | 17167 | 17196 | 17061 | 17165 | 14,200 | -1.60(-0.01%) |
Mar 14, 2010 | 17176 | 17244 | 17127 | 17167 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 17176 | 17244 | 17127 | 17167 | 24,000 | -1.40(-0.01%) |
Mar 12, 2010 | 17088 | 17215 | 17054 | 17168 | 11,400 | +69.70(+0.41%) |
Mar 11, 2010 | 17073 | 17184 | 17028 | 17098 | 16,800 | +45.80(+0.27%) |
Mar 10, 2010 | 17089 | 17131 | 17031 | 17052 | 56,600 | -50.10(-0.29%) |
Mar 09, 2010 | 17035 | 17188 | 17035 | 17103 | 15,200 | +0.00(+0.00%) |
Mar 08, 2010 | 17035 | 17188 | 17035 | 17103 | 0 | +108.10(+0.64%) |
Mar 07, 2010 | 16988 | 17098 | 16936 | 16994 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 16988 | 17098 | 16936 | 16994 | 19,600 | +22.80(+0.13%) |
Mar 05, 2010 | 17014 | 17025 | 16888 | 16972 | 19,000 | -28.30(-0.17%) |
Mar 04, 2010 | 16778 | 17013 | 16778 | 17000 | 20,000 | +227.40(+1.36%) |
Mar 03, 2010 | 16438 | 16808 | 16438 | 16773 | 22,400 | +0.00(+0.00%) |
Mar 02, 2010 | 16438 | 16808 | 16438 | 16773 | 0 | +343.00(+2.09%) |
Mar 01, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 28, 2010 | 16255 | 16669 | 16250 | 16430 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 16255 | 16669 | 16250 | 16430 | 31,000 | +175.40(+1.08%) |
Feb 26, 2010 | 16264 | 16329 | 16167 | 16254 | 12,200 | -1.80(-0.01%) |
Feb 25, 2010 | 16219 | 16328 | 16187 | 16256 | 12,400 | -30.30(-0.19%) |
Feb 24, 2010 | 16213 | 16325 | 16179 | 16286 | 13,400 | +49.30(+0.30%) |
Feb 23, 2010 | 16191 | 16423 | 16191 | 16237 | 14,000 | +0.00(+0.00%) |
Feb 22, 2010 | 16191 | 16423 | 16191 | 16237 | 0 | +45.40(+0.28%) |
Feb 21, 2010 | 16256 | 16302 | 16075 | 16192 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 16256 | 16302 | 16075 | 16192 | 19,400 | -136.20(-0.83%) |
Feb 19, 2010 | 16421 | 16452 | 16287 | 16328 | 14,000 | -101.10(-0.62%) |
Feb 18, 2010 | 16229 | 16481 | 16229 | 16429 | 19,600 | +202.20(+1.25%) |
Feb 17, 2010 | 16042 | 16310 | 16021 | 16227 | 20,600 | +188.40(+1.17%) |
Feb 16, 2010 | 16187 | 16227 | 16012 | 16038 | 17,000 | +0.00(+0.00%) |
Feb 15, 2010 | 16187 | 16227 | 16012 | 16038 | 0 | -114.30(-0.71%) |
Feb 13, 2010 | 15928 | 16203 | 15928 | 16153 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 15928 | 16203 | 15928 | 16153 | 14,400 | +230.40(+1.45%) |
Feb 11, 2010 | 16042 | 16141 | 15892 | 15922 | 19,800 | -120.00(-0.75%) |
Feb 10, 2010 | 15941 | 16094 | 15863 | 16042 | 21,200 | +106.60(+0.67%) |
Feb 09, 2010 | 15931 | 16061 | 15652 | 15936 | 26,600 | +0.00(+0.00%) |
Feb 08, 2010 | 15954 | 16061 | 15652 | 15936 | 0 | +144.70(+0.92%) |
Feb 06, 2010 | 16223 | 16223 | 15725 | 15791 | 23,000 | -434.10(-2.68%) |
Feb 05, 2010 | 16500 | 16508 | 16189 | 16225 | 15,800 | -271.10(-1.64%) |
Feb 04, 2010 | 16210 | 16553 | 16210 | 16496 | 16,400 | +332.70(+2.06%) |
Feb 03, 2010 | 16368 | 16526 | 16129 | 16163 | 20,600 | -192.60(-1.18%) |
Feb 02, 2010 | 16339 | 16422 | 16161 | 16356 | 20,000 | +0.00(+0.00%) |