Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3130 | 3130 | 3102 | 3109 | 101,200 | -19.37(-0.62%) |
Mar 30, 2010 | 3124 | 3133 | 3114 | 3128 | 102,400 | +4.67(+0.15%) |
Mar 29, 2010 | 3076 | 3130 | 3072 | 3124 | 131,800 | +64.08(+2.09%) |
Mar 27, 2010 | 3017 | 3068 | 3010 | 3060 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 3017 | 3068 | 3010 | 3060 | 93,000 | +40.54(+1.34%) |
Mar 25, 2010 | 3051 | 3051 | 3012 | 3019 | 90,200 | -37.63(-1.23%) |
Mar 24, 2010 | 3059 | 3077 | 3052 | 3057 | 89,200 | +3.69(+0.12%) |
Mar 23, 2010 | 3077 | 3083 | 3051 | 3053 | 92,800 | -21.46(-0.70%) |
Mar 22, 2010 | 3070 | 3083 | 3062 | 3075 | 96,400 | +6.83(+0.22%) |
Mar 20, 2010 | 3047 | 3070 | 3031 | 3068 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 3047 | 3070 | 3031 | 3068 | 88,400 | +21.66(+0.71%) |
Mar 18, 2010 | 3053 | 3064 | 3035 | 3046 | 91,400 | -4.39(-0.14%) |
Mar 17, 2010 | 3000 | 3051 | 2995 | 3050 | 87,000 | +57.64(+1.93%) |
Mar 16, 2010 | 2974 | 2994 | 2963 | 2993 | 59,600 | +15.90(+0.53%) |
Mar 15, 2010 | 3011 | 3014 | 2963 | 2977 | 63,800 | -36.47(-1.21%) |
Mar 14, 2010 | 3051 | 3058 | 3012 | 3013 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 3051 | 3058 | 3012 | 3013 | 71,400 | -37.87(-1.24%) |
Mar 12, 2010 | 3051 | 3071 | 3025 | 3051 | 79,800 | +2.35(+0.08%) |
Mar 11, 2010 | 3067 | 3086 | 3035 | 3049 | 84,600 | -20.21(-0.66%) |
Mar 10, 2010 | 3053 | 3085 | 3029 | 3069 | 92,400 | +15.91(+0.52%) |
Mar 09, 2010 | 3036 | 3059 | 3031 | 3053 | 81,000 | +0.00(+0.00%) |
Mar 08, 2010 | 3036 | 3059 | 3031 | 3053 | 0 | +22.17(+0.73%) |
Mar 07, 2010 | 3027 | 3044 | 3011 | 3031 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 3027 | 3044 | 3011 | 3031 | 92,200 | +7.69(+0.25%) |
Mar 05, 2010 | 3098 | 3102 | 3016 | 3023 | 126,400 | -73.63(-2.38%) |
Mar 04, 2010 | 3074 | 3098 | 3061 | 3097 | 117,200 | +23.89(+0.78%) |
Mar 03, 2010 | 3090 | 3096 | 3061 | 3073 | 105,400 | -14.73(-0.48%) |
Mar 02, 2010 | 3057 | 3093 | 3055 | 3088 | 111,000 | +0.00(+0.00%) |
Mar 01, 2010 | 3057 | 3093 | 3055 | 3088 | 0 | +35.90(+1.18%) |
Feb 28, 2010 | 3054 | 3068 | 3042 | 3052 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 3054 | 3068 | 3042 | 3052 | 101,200 | -8.68(-0.28%) |
Feb 26, 2010 | 3027 | 3063 | 3022 | 3061 | 119,600 | +38.44(+1.27%) |
Feb 25, 2010 | 2965 | 3024 | 2955 | 3022 | 93,000 | +39.61(+1.33%) |
Feb 24, 2010 | 2999 | 2999 | 2939 | 2983 | 80,400 | -20.83(-0.69%) |
Feb 23, 2010 | 3017 | 3027 | 3003 | 3003 | 68,600 | +0.00(+0.00%) |
Feb 22, 2010 | 3017 | 3027 | 3003 | 3003 | 0 | -14.73(-0.49%) |
Feb 21, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 18, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 17, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 16, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 2996 | 3019 | 2993 | 3018 | 56,000 | +32.63(+1.09%) |
Feb 12, 2010 | 2985 | 3002 | 2976 | 2986 | 56,600 | +3.00(+0.10%) |
Feb 11, 2010 | 2967 | 2983 | 2958 | 2982 | 55,600 | +33.66(+1.14%) |
Feb 10, 2010 | 2932 | 2957 | 2929 | 2949 | 62,200 | +13.67(+0.47%) |
Feb 09, 2010 | 2936 | 2954 | 2922 | 2935 | 63,400 | +0.00(+0.00%) |
Feb 08, 2010 | 2936 | 2954 | 2922 | 2935 | 0 | -4.23(-0.14%) |
Feb 06, 2010 | 2936 | 2959 | 2919 | 2939 | 97,200 | -55.91(-1.87%) |
Feb 05, 2010 | 2983 | 3015 | 2969 | 2995 | 100,000 | -8.52(-0.28%) |
Feb 04, 2010 | 2945 | 3005 | 2890 | 3004 | 101,000 | +69.12(+2.36%) |
Feb 03, 2010 | 2956 | 2991 | 2931 | 2935 | 82,400 | -6.65(-0.23%) |
Feb 02, 2010 | 2981 | 2981 | 2913 | 2941 | 88,200 | +0.00(+0.00%) |
Feb 01, 2010 | 2981 | 2981 | 2913 | 2941 | 0 | -47.93(-1.60%) |
Jan 30, 2010 | 2980 | 3025 | 2968 | 2989 | 80,400 | -4.85(-0.16%) |
Jan 29, 2010 | 2985 | 3006 | 2964 | 2994 | 73,400 | +7.53(+0.25%) |
Jan 28, 2010 | 3021 | 3029 | 2973 | 2987 | 76,600 | -32.78(-1.09%) |
Jan 27, 2010 | 3095 | 3107 | 3002 | 3019 | 93,600 | -75.02(-2.42%) |
Jan 26, 2010 | 3103 | 3137 | 3093 | 3094 | 78,400 | +0.00(+0.00%) |
Jan 25, 2010 | 3103 | 3137 | 3093 | 3094 | 0 | -34.18(-1.09%) |
Jan 24, 2010 | 3119 | 3148 | 3063 | 3129 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3119 | 3148 | 3063 | 3129 | 137,800 | -30.27(-0.96%) |
Jan 22, 2010 | 3154 | 3176 | 3127 | 3159 | 114,400 | +7.01(+0.22%) |
Jan 21, 2010 | 3252 | 3255 | 3148 | 3152 | 158,200 | -95.02(-2.93%) |
Jan 20, 2010 | 3242 | 3269 | 3237 | 3247 | 130,000 | +9.77(+0.30%) |
Jan 19, 2010 | 3214 | 3238 | 3202 | 3237 | 135,000 | +0.00(+0.00%) |
Jan 18, 2010 | 3214 | 3238 | 3202 | 3237 | 0 | +12.95(+0.40%) |
Jan 17, 2010 | 3217 | 3242 | 3197 | 3224 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 3217 | 3242 | 3197 | 3224 | 120,600 | +8.60(+0.27%) |
Jan 15, 2010 | 3183 | 3219 | 3166 | 3216 | 136,000 | +42.89(+1.35%) |
Jan 14, 2010 | 3205 | 3233 | 3165 | 3173 | 158,400 | -101.31(-3.09%) |
Jan 13, 2010 | 3206 | 3275 | 3180 | 3274 | 140,600 | +61.22(+1.91%) |
Jan 12, 2010 | 3302 | 3307 | 3197 | 3213 | 136,400 | -64.39(-1.96%) |
Jan 11, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +81.14(+2.54%) |
Jan 09, 2010 | 3177 | 3199 | 3149 | 3196 | 98,400 | +3.22(+0.10%) |
Jan 08, 2010 | 3254 | 3269 | 3177 | 3193 | 128,600 | -61.44(-1.89%) |
Jan 07, 2010 | 3278 | 3296 | 3253 | 3254 | 123,600 | -27.96(-0.85%) |
Jan 06, 2010 | 3254 | 3291 | 3221 | 3282 | 126,200 | +38.42(+1.18%) |
Jan 05, 2010 | 3290 | 3295 | 3243 | 3244 | 109,400 | -33.38(-1.02%) |
Jan 04, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 03, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |