Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 2752 | 2791 | 2749 | 2791 | 0 | +37.94(+1.38%) |
Jan 30, 2011 | 2741 | 2759 | 2733 | 2753 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2741 | 2759 | 2733 | 2753 | 85,400 | +3.60(+0.13%) |
Jan 28, 2011 | 2691 | 2753 | 2677 | 2749 | 105,600 | +40.34(+1.49%) |
Jan 27, 2011 | 2677 | 2711 | 2677 | 2709 | 60,800 | +31.38(+1.17%) |
Jan 26, 2011 | 2692 | 2701 | 2661 | 2677 | 69,400 | -18.29(-0.68%) |
Jan 25, 2011 | 2717 | 2736 | 2691 | 2696 | 88,000 | +0.00(+0.00%) |
Jan 24, 2011 | 2717 | 2736 | 2691 | 2696 | 0 | -19.57(-0.72%) |
Jan 23, 2011 | 2669 | 2746 | 2667 | 2715 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2669 | 2746 | 2667 | 2715 | 95,600 | +37.64(+1.41%) |
Jan 21, 2011 | 2753 | 2753 | 2676 | 2678 | 86,000 | -80.45(-2.92%) |
Jan 20, 2011 | 2708 | 2760 | 2701 | 2758 | 78,400 | +49.12(+1.81%) |
Jan 19, 2011 | 2696 | 2715 | 2683 | 2709 | 60,400 | +2.32(+0.09%) |
Jan 18, 2011 | 2772 | 2781 | 2699 | 2707 | 92,600 | +0.00(+0.00%) |
Jan 17, 2011 | 2772 | 2781 | 2699 | 2707 | 0 | -84.68(-3.03%) |
Jan 16, 2011 | 2817 | 2817 | 2780 | 2791 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2817 | 2817 | 2780 | 2791 | 76,800 | -36.37(-1.29%) |
Jan 14, 2011 | 2831 | 2838 | 2811 | 2828 | 74,800 | +6.41(+0.23%) |
Jan 13, 2011 | 2812 | 2828 | 2788 | 2821 | 79,200 | +17.25(+0.62%) |
Jan 12, 2011 | 2783 | 2811 | 2770 | 2804 | 80,600 | +12.24(+0.44%) |
Jan 11, 2011 | 2833 | 2847 | 2787 | 2792 | 90,800 | +0.00(+0.00%) |
Jan 10, 2011 | 2833 | 2847 | 2787 | 2792 | 0 | -46.99(-1.66%) |
Jan 09, 2011 | 2821 | 2868 | 2808 | 2839 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2821 | 2868 | 2808 | 2839 | 113,200 | +14.60(+0.52%) |
Jan 07, 2011 | 2838 | 2854 | 2817 | 2824 | 84,800 | -15.02(-0.53%) |
Jan 06, 2011 | 2833 | 2850 | 2824 | 2839 | 104,400 | -13.43(-0.47%) |
Jan 05, 2011 | 2825 | 2855 | 2810 | 2853 | 110,000 | +0.00(+0.00%) |
Jan 04, 2011 | 2825 | 2855 | 2810 | 2853 | 0 | +44.57(+1.59%) |
Jan 03, 2011 | 2759 | 2809 | 2758 | 2808 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 2759 | 2809 | 2758 | 2808 | 83,400 | +48.51(+1.76%) |
Dec 31, 2010 | 2752 | 2768 | 2725 | 2760 | 73,200 | +8.04(+0.29%) |
Dec 30, 2010 | 2735 | 2753 | 2721 | 2752 | 64,000 | +18.54(+0.68%) |
Dec 29, 2010 | 2768 | 2775 | 2730 | 2733 | 84,400 | -48.41(-1.74%) |
Dec 28, 2010 | 2843 | 2877 | 2775 | 2781 | 97,800 | +0.00(+0.00%) |
Dec 27, 2010 | 2843 | 2877 | 2775 | 2781 | 0 | -53.76(-1.90%) |
Dec 26, 2010 | 2841 | 2853 | 2814 | 2835 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2841 | 2853 | 2814 | 2835 | 81,200 | -20.06(-0.70%) |
Dec 24, 2010 | 2874 | 2894 | 2850 | 2855 | 89,000 | -22.68(-0.79%) |
Dec 23, 2010 | 2911 | 2917 | 2867 | 2878 | 98,400 | -26.21(-0.90%) |
Dec 22, 2010 | 2858 | 2908 | 2847 | 2904 | 106,800 | -0.01(-0.00%) |
Dec 21, 2010 | 2858 | 2908 | 2847 | 2904 | 0 | +51.20(+1.79%) |
Dec 20, 2010 | 2901 | 2912 | 2805 | 2853 | 0 | -40.82(-1.41%) |
Dec 18, 2010 | 2897 | 2899 | 2881 | 2894 | 73,600 | -4.40(-0.15%) |
Dec 17, 2010 | 2909 | 2921 | 2892 | 2898 | 87,600 | -13.27(-0.46%) |
Dec 16, 2010 | 2927 | 2939 | 2906 | 2911 | 109,400 | -15.67(-0.54%) |
Dec 15, 2010 | 2928 | 2933 | 2912 | 2927 | 121,000 | +4.13(+0.14%) |
Dec 14, 2010 | 2850 | 2924 | 2848 | 2923 | 128,800 | +81.91(+2.88%) |
Dec 11, 2010 | 2799 | 2850 | 2793 | 2841 | 80,400 | +30.09(+1.07%) |
Dec 10, 2010 | 2838 | 2855 | 2809 | 2811 | 94,600 | -37.60(-1.32%) |
Dec 09, 2010 | 2869 | 2881 | 2844 | 2849 | 86,800 | -27.31(-0.95%) |
Dec 08, 2010 | 2844 | 2885 | 2809 | 2876 | 86,800 | +18.68(+0.65%) |
Dec 07, 2010 | 2850 | 2871 | 2832 | 2857 | 89,800 | +0.00(+0.00%) |
Dec 06, 2010 | 2850 | 2871 | 2832 | 2857 | 0 | +14.75(+0.52%) |
Dec 04, 2010 | 2847 | 2853 | 2823 | 2842 | 83,600 | -1.18(-0.04%) |
Dec 03, 2010 | 2860 | 2871 | 2841 | 2844 | 104,200 | +20.16(+0.71%) |
Dec 02, 2010 | 2811 | 2834 | 2796 | 2823 | 81,200 | +3.27(+0.12%) |
Dec 01, 2010 | 2863 | 2881 | 2759 | 2820 | 139,400 | -46.18(-1.61%) |
Nov 30, 2010 | 2861 | 2879 | 2842 | 2866 | 102,400 | +0.00(+0.00%) |
Nov 29, 2010 | 2861 | 2879 | 2842 | 2866 | 0 | -5.34(-0.19%) |
Nov 27, 2010 | 2890 | 2894 | 2852 | 2872 | 110,800 | -26.56(-0.92%) |
Nov 26, 2010 | 2876 | 2902 | 2857 | 2898 | 131,600 | +38.32(+1.34%) |
Nov 25, 2010 | 2795 | 2861 | 2795 | 2860 | 116,200 | +31.66(+1.12%) |
Nov 24, 2010 | 2872 | 2872 | 2792 | 2828 | 116,400 | -56.09(-1.94%) |
Nov 23, 2010 | 2862 | 2905 | 2853 | 2884 | 127,200 | +0.00(+0.00%) |
Nov 22, 2010 | 2862 | 2905 | 2853 | 2884 | 0 | -4.20(-0.15%) |
Nov 20, 2010 | 2880 | 2889 | 2807 | 2889 | 123,800 | +23.12(+0.81%) |
Nov 19, 2010 | 2856 | 2874 | 2827 | 2865 | 102,200 | +26.59(+0.94%) |
Nov 18, 2010 | 2852 | 2891 | 2824 | 2839 | 123,800 | -55.68(-1.92%) |
Nov 17, 2010 | 3008 | 3008 | 2886 | 2895 | 171,000 | -119.87(-3.98%) |
Nov 16, 2010 | 2985 | 3016 | 2940 | 3014 | 153,200 | +0.00(+0.00%) |
Nov 15, 2010 | 2985 | 3016 | 2940 | 3014 | 0 | +28.97(+0.97%) |
Nov 13, 2010 | 3122 | 3150 | 2975 | 2985 | 233,000 | -162.30(-5.16%) |
Nov 12, 2010 | 3109 | 3187 | 3103 | 3148 | 210,200 | +32.38(+1.04%) |
Nov 11, 2010 | 3120 | 3124 | 3094 | 3115 | 185,000 | -19.64(-0.63%) |
Nov 10, 2010 | 3159 | 3159 | 3110 | 3135 | 192,400 | -24.51(-0.78%) |
Nov 09, 2010 | 3140 | 3161 | 3124 | 3160 | 205,400 | +0.00(+0.00%) |
Nov 08, 2010 | 3140 | 3161 | 3124 | 3160 | 0 | +30.01(+0.96%) |
Nov 07, 2010 | 3130 | 3143 | 3106 | 3130 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 3130 | 3143 | 3106 | 3130 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 3130 | 3143 | 3106 | 3130 | 212,000 | +42.56(+1.38%) |
Nov 04, 2010 | 3035 | 3087 | 3035 | 3087 | 176,800 | +55.95(+1.85%) |
Nov 03, 2010 | 3044 | 3069 | 3017 | 3031 | 189,800 | -14.44(-0.47%) |
Nov 02, 2010 | 3062 | 3090 | 3029 | 3045 | 225,000 | -8.59(-0.28%) |