Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10303 | 10316 | 10210 | 10229 | 107,800 | -115.60(-1.12%) |
Dec 30, 2010 | 10283 | 10344 | 10277 | 10344 | 87,600 | +51.90(+0.50%) |
Dec 29, 2010 | 10330 | 10341 | 10293 | 10293 | 78,000 | -63.40(-0.61%) |
Dec 28, 2010 | 10293 | 10377 | 10293 | 10356 | 83,200 | +0.00(+0.00%) |
Dec 27, 2010 | 10293 | 10377 | 10293 | 10356 | 0 | +76.80(+0.75%) |
Dec 26, 2010 | 10276 | 10291 | 10264 | 10279 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 10276 | 10291 | 10264 | 10279 | 86,200 | +0.00(+0.00%) |
Dec 24, 2010 | 10276 | 10291 | 10264 | 10279 | 0 | -67.30(-0.65%) |
Dec 23, 2010 | 10348 | 10394 | 10328 | 10346 | 142,200 | -24.00(-0.23%) |
Dec 22, 2010 | 10277 | 10372 | 10266 | 10370 | 113,200 | +154.10(+1.51%) |
Dec 21, 2010 | 10296 | 10301 | 10183 | 10216 | 113,600 | +0.00(+0.00%) |
Dec 20, 2010 | 10296 | 10301 | 10183 | 10216 | 0 | -87.40(-0.85%) |
Dec 18, 2010 | 10307 | 10327 | 10281 | 10304 | 140,400 | -7.50(-0.07%) |
Dec 17, 2010 | 10298 | 10347 | 10282 | 10311 | 140,800 | +1.50(+0.01%) |
Dec 16, 2010 | 10338 | 10341 | 10283 | 10310 | 137,400 | -7.00(-0.07%) |
Dec 15, 2010 | 10273 | 10319 | 10267 | 10317 | 170,600 | +22.90(+0.22%) |
Dec 14, 2010 | 10212 | 10294 | 10200 | 10294 | 145,200 | +81.90(+0.80%) |
Dec 11, 2010 | 10374 | 10374 | 10194 | 10212 | 240,600 | -73.90(-0.72%) |
Dec 10, 2010 | 10278 | 10298 | 10240 | 10286 | 153,400 | +53.60(+0.52%) |
Dec 09, 2010 | 10200 | 10259 | 10184 | 10232 | 126,600 | +91.20(+0.90%) |
Dec 08, 2010 | 10153 | 10167 | 10094 | 10141 | 114,800 | -26.10(-0.26%) |
Dec 07, 2010 | 10175 | 10180 | 10144 | 10167 | 95,400 | +0.00(+0.00%) |
Dec 06, 2010 | 10175 | 10180 | 10144 | 10167 | 0 | -11.10(-0.11%) |
Dec 04, 2010 | 10232 | 10254 | 10155 | 10178 | 107,800 | +9.80(+0.10%) |
Dec 03, 2010 | 10151 | 10188 | 10143 | 10168 | 131,400 | +180.45(+1.81%) |
Dec 02, 2010 | 9940 | 9988 | 9919 | 9988 | 122,600 | +51.01(+0.51%) |
Dec 01, 2010 | 10070 | 10101 | 9937 | 9937 | 153,400 | -188.96(-1.87%) |
Nov 30, 2010 | 10076 | 10150 | 10044 | 10126 | 124,800 | +0.00(+0.00%) |
Nov 29, 2010 | 10076 | 10150 | 10044 | 10126 | 0 | +86.40(+0.86%) |
Nov 27, 2010 | 10078 | 10135 | 10040 | 10040 | 115,800 | -40.20(-0.40%) |
Nov 26, 2010 | 10118 | 10123 | 10039 | 10080 | 133,800 | +49.70(+0.50%) |
Nov 25, 2010 | 9943 | 10064 | 9905 | 10030 | 150,200 | +0.00(+0.00%) |
Nov 24, 2010 | 9943 | 10064 | 9905 | 10030 | 0 | -85.10(-0.84%) |
Nov 23, 2010 | 10134 | 10158 | 10092 | 10115 | 121,800 | +0.00(+0.00%) |
Nov 22, 2010 | 10134 | 10158 | 10092 | 10115 | 0 | +92.80(+0.93%) |
Nov 20, 2010 | 10125 | 10130 | 10019 | 10022 | 160,800 | +8.80(+0.09%) |
Nov 19, 2010 | 9821 | 10014 | 9799 | 10014 | 189,000 | +201.94(+2.06%) |
Nov 18, 2010 | 9693 | 9817 | 9693 | 9812 | 112,600 | +14.56(+0.15%) |
Nov 17, 2010 | 9893 | 9908 | 9774 | 9797 | 133,200 | -30.41(-0.31%) |
Nov 16, 2010 | 9782 | 9831 | 9745 | 9828 | 128,600 | +0.00(+0.00%) |
Nov 15, 2010 | 9782 | 9831 | 9745 | 9828 | 0 | +102.70(+1.06%) |
Nov 13, 2010 | 9810 | 9851 | 9725 | 9725 | 129,400 | -136.65(-1.39%) |
Nov 12, 2010 | 9878 | 9885 | 9835 | 9861 | 139,600 | +30.94(+0.31%) |
Nov 11, 2010 | 9749 | 9843 | 9747 | 9831 | 168,800 | +136.03(+1.40%) |
Nov 10, 2010 | 9667 | 9727 | 9660 | 9694 | 122,000 | -38.43(-0.39%) |
Nov 09, 2010 | 9700 | 9737 | 9678 | 9733 | 118,200 | +0.00(+0.00%) |
Nov 08, 2010 | 9700 | 9737 | 9678 | 9733 | 0 | +106.93(+1.11%) |
Nov 07, 2010 | 9501 | 9681 | 9497 | 9626 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 9501 | 9681 | 9497 | 9626 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 9501 | 9681 | 9497 | 9626 | 161,000 | +267.21(+2.86%) |
Nov 04, 2010 | 9283 | 9378 | 9277 | 9359 | 133,000 | +198.80(+2.17%) |
Nov 03, 2010 | 9140 | 9172 | 9124 | 9160 | 0 | +0.00(+0.00%) |
Nov 02, 2010 | 9140 | 9172 | 9124 | 9160 | 115,200 | +5.26(+0.06%) |
Nov 01, 2010 | 9167 | 9258 | 9134 | 9155 | 125,400 | -47.73(-0.52%) |
Oct 31, 2010 | 9327 | 9338 | 9179 | 9202 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 9327 | 9338 | 9179 | 9202 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 9327 | 9338 | 9179 | 9202 | 167,000 | -163.58(-1.75%) |
Oct 28, 2010 | 9369 | 9414 | 9350 | 9366 | 146,800 | -21.00(-0.22%) |
Oct 27, 2010 | 9436 | 9454 | 9330 | 9387 | 130,200 | +9.65(+0.10%) |
Oct 26, 2010 | 9387 | 9455 | 9362 | 9377 | 107,400 | -23.78(-0.25%) |
Oct 25, 2010 | 9424 | 9461 | 9393 | 9401 | 98,000 | -25.55(-0.27%) |
Oct 24, 2010 | 9404 | 9458 | 9390 | 9427 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 9404 | 9458 | 9390 | 9427 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 9404 | 9458 | 9390 | 9427 | 108,400 | +50.23(+0.54%) |
Oct 21, 2010 | 9444 | 9479 | 9327 | 9376 | 131,400 | -5.12(-0.05%) |
Oct 20, 2010 | 9400 | 9402 | 9317 | 9382 | 138,400 | -157.85(-1.65%) |
Oct 19, 2010 | 9490 | 9575 | 9490 | 9539 | 118,400 | +40.96(+0.43%) |
Oct 18, 2010 | 9518 | 9565 | 9471 | 9498 | 104,800 | -1.76(-0.02%) |
Oct 17, 2010 | 9551 | 9554 | 9479 | 9500 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 9551 | 9554 | 9479 | 9500 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 9551 | 9554 | 9479 | 9500 | 143,800 | -83.26(-0.87%) |
Oct 14, 2010 | 9515 | 9614 | 9482 | 9584 | 171,000 | +180.00(+1.91%) |
Oct 13, 2010 | 9474 | 9510 | 9394 | 9404 | 144,000 | +14.87(+0.16%) |
Oct 12, 2010 | 9649 | 9650 | 9388 | 9389 | 140,800 | -200.24(-2.09%) |
Oct 11, 2010 | 9676 | 9589 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 10, 2010 | 9676 | 9589 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 9676 | 9676 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 9676 | 9676 | 9589 | 9589 | 148,000 | -95.93(-0.99%) |
Oct 07, 2010 | 9661 | 9717 | 9649 | 9685 | 171,200 | -6.62(-0.07%) |
Oct 06, 2010 | 9588 | 9694 | 9567 | 9691 | 234,200 | +172.67(+1.81%) |
Oct 05, 2010 | 9337 | 9538 | 9332 | 9519 | 193,800 | +137.70(+1.47%) |
Oct 04, 2010 | 9411 | 9508 | 9359 | 9381 | 161,200 | -38.58(-0.41%) |
Oct 03, 2010 | 9441 | 9470 | 9359 | 9420 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 9441 | 9470 | 9359 | 9420 | 0 | +15.41(+0.16%) |
Oct 01, 2010 | 9441 | 9470 | 9359 | 9404 | 163,200 | +34.88(+0.37%) |
Sep 30, 2010 | 9555 | 9567 | 9369 | 9369 | 145,800 | -190.03(-1.99%) |
Sep 29, 2010 | 9530 | 9601 | 9502 | 9559 | 134,600 | +63.62(+0.67%) |
Sep 28, 2010 | 9547 | 9554 | 9471 | 9496 | 97,400 | -107.38(-1.12%) |
Sep 27, 2010 | 9557 | 9613 | 9539 | 9603 | 122,600 | +131.47(+1.39%) |
Sep 26, 2010 | 9435 | 9472 | 9472 | 9472 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 9435 | 9602 | 9416 | 9472 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 9435 | 9602 | 9416 | 9472 | 146,600 | -94.65(-0.99%) |
Sep 23, 2010 | 9563 | 9625 | 9547 | 9566 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 9563 | 9625 | 9547 | 9566 | 108,800 | -35.79(-0.37%) |
Sep 21, 2010 | 9701 | 9704 | 9580 | 9602 | 109,400 | -23.98(-0.25%) |
Sep 20, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 19, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 9582 | 9643 | 9554 | 9626 | 122,800 | +116.59(+1.23%) |
Sep 16, 2010 | 9614 | 9621 | 9480 | 9510 | 142,200 | -7.06(-0.07%) |
Sep 15, 2010 | 9243 | 9579 | 9199 | 9517 | 187,800 | +217.25(+2.34%) |
Sep 14, 2010 | 9320 | 9330 | 9258 | 9299 | 117,400 | -22.51(-0.24%) |
Sep 13, 2010 | 9326 | 9391 | 9317 | 9322 | 108,600 | +82.65(+0.89%) |
Sep 12, 2010 | 9132 | 9292 | 9132 | 9239 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 9132 | 9292 | 9132 | 9239 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 9132 | 9292 | 9132 | 9239 | 169,800 | +140.78(+1.55%) |
Sep 09, 2010 | 9121 | 9136 | 9070 | 9098 | 92,800 | +73.79(+0.82%) |
Sep 08, 2010 | 9099 | 9106 | 8998 | 9025 | 107,000 | -201.40(-2.18%) |
Sep 07, 2010 | 9232 | 9311 | 9207 | 9226 | 118,000 | -75.32(-0.81%) |
Sep 06, 2010 | 9200 | 9303 | 9173 | 9301 | 106,800 | +187.19(+2.05%) |
Sep 05, 2010 | 9098 | 9141 | 9051 | 9114 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 9098 | 9141 | 9051 | 9114 | 102,000 | +51.29(+0.57%) |
Sep 02, 2010 | 9070 | 9083 | 8959 | 9063 | 119,200 | +135.82(+1.52%) |
Sep 01, 2010 | 8833 | 8932 | 8796 | 8927 | 120,000 | +102.96(+1.17%) |
Aug 31, 2010 | 8999 | 9008 | 8819 | 8824 | 121,800 | -325.20(-3.55%) |
Aug 30, 2010 | 9141 | 9281 | 9118 | 9149 | 114,400 | +158.20(+1.76%) |
Aug 29, 2010 | 8811 | 9022 | 8810 | 8991 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 8811 | 9022 | 8810 | 8991 | 127,800 | +84.58(+0.95%) |
Aug 26, 2010 | 8908 | 8911 | 8834 | 8906 | 104,800 | +61.09(+0.69%) |
Aug 25, 2010 | 8904 | 8949 | 8807 | 8845 | 134,000 | -149.75(-1.66%) |
Aug 24, 2010 | 9025 | 9069 | 8984 | 8995 | 111,200 | -121.55(-1.33%) |
Aug 23, 2010 | 9147 | 9171 | 9091 | 9117 | 93,600 | -62.69(-0.68%) |
Aug 21, 2010 | 9239 | 9288 | 9169 | 9179 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 9239 | 9288 | 9169 | 9179 | 112,000 | -183.30(-1.96%) |
Aug 19, 2010 | 9243 | 9363 | 9243 | 9363 | 120,200 | +122.14(+1.32%) |
Aug 18, 2010 | 9262 | 9281 | 9153 | 9241 | 118,400 | +78.86(+0.86%) |
Aug 17, 2010 | 9090 | 9188 | 9084 | 9162 | 91,400 | -34.99(-0.38%) |
Aug 16, 2010 | 9145 | 9211 | 9096 | 9197 | 97,000 | -56.79(-0.61%) |
Aug 15, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 9215 | 9278 | 9163 | 9253 | 121,800 | +40.87(+0.44%) |
Aug 12, 2010 | 9125 | 9213 | 9066 | 9213 | 142,400 | -80.26(-0.86%) |
Aug 11, 2010 | 9423 | 9445 | 9284 | 9293 | 111,600 | -258.20(-2.70%) |
Aug 10, 2010 | 9630 | 9667 | 9505 | 9551 | 107,000 | -21.44(-0.22%) |
Aug 09, 2010 | 9536 | 9573 | 9524 | 9572 | 87,800 | -69.63(-0.72%) |
Aug 08, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 9561 | 9658 | 9545 | 9642 | 112,000 | -11.80(-0.12%) |
Aug 05, 2010 | 9640 | 9689 | 9578 | 9654 | 128,800 | +164.58(+1.73%) |
Aug 04, 2010 | 9607 | 9613 | 9475 | 9489 | 119,400 | -204.67(-2.11%) |
Aug 03, 2010 | 9717 | 9751 | 9633 | 9694 | 138,600 | +123.70(+1.29%) |
Aug 02, 2010 | 9575 | 9676 | 9549 | 9570 | 135,600 | +33.01(+0.35%) |
Aug 01, 2010 | 9537 | 9537 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 9659 | 9659 | 9506 | 9537 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 9659 | 9659 | 9506 | 9537 | 166,200 | -158.72(-1.64%) |
Jul 29, 2010 | 9654 | 9733 | 9649 | 9696 | 148,200 | -57.25(-0.59%) |
Jul 28, 2010 | 9614 | 9760 | 9614 | 9753 | 148,200 | +256.42(+2.70%) |
Jul 27, 2010 | 9513 | 9542 | 9488 | 9497 | 130,600 | -6.81(-0.07%) |
Jul 26, 2010 | 9521 | 9562 | 9494 | 9504 | 90,400 | +72.70(+0.77%) |
Jul 25, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 9380 | 9474 | 9367 | 9431 | 157,600 | +210.08(+2.28%) |
Jul 22, 2010 | 9216 | 9254 | 9176 | 9221 | 229,600 | -57.95(-0.62%) |
Jul 21, 2010 | 9404 | 9404 | 9231 | 9279 | 166,600 | -21.63(-0.23%) |
Jul 20, 2010 | 9267 | 9379 | 9248 | 9300 | 141,000 | -107.90(-1.15%) |
Jul 19, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 9601 | 9637 | 9392 | 9408 | 134,000 | -277.17(-2.86%) |
Jul 15, 2010 | 9701 | 9727 | 9667 | 9686 | 115,800 | -109.71(-1.12%) |
Jul 14, 2010 | 9708 | 9807 | 9693 | 9795 | 193,400 | +258.01(+2.71%) |
Jul 13, 2010 | 9593 | 9630 | 9502 | 9537 | 149,600 | -10.88(-0.11%) |
Jul 12, 2010 | 9540 | 9633 | 9534 | 9548 | 123,600 | -37.21(-0.39%) |
Jul 10, 2010 | 9602 | 9611 | 9517 | 9585 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 9602 | 9611 | 9517 | 9585 | 125,200 | +49.58(+0.52%) |
Jul 08, 2010 | 9463 | 9546 | 9456 | 9536 | 118,200 | +256.09(+2.76%) |
Jul 07, 2010 | 9323 | 9330 | 9224 | 9280 | 120,800 | -58.39(-0.63%) |
Jul 06, 2010 | 9158 | 9351 | 9092 | 9338 | 137,400 | +71.26(+0.77%) |
Jul 05, 2010 | 9230 | 9283 | 9214 | 9267 | 100,600 | +63.07(+0.69%) |
Jul 03, 2010 | 9235 | 9259 | 9160 | 9204 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 9235 | 9259 | 9160 | 9204 | 115,600 | +12.11(+0.13%) |
Jul 01, 2010 | 9297 | 9297 | 9148 | 9192 | 125,400 | -191.04(-2.04%) |
Jun 30, 2010 | 9396 | 9420 | 9347 | 9383 | 131,000 | -188.03(-1.96%) |
Jun 29, 2010 | 9718 | 9760 | 9549 | 9571 | 106,800 | -123.27(-1.27%) |
Jun 28, 2010 | 9759 | 9762 | 9679 | 9694 | 91,600 | -43.54(-0.45%) |
Jun 27, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 9779 | 9795 | 9698 | 9737 | 129,400 | -190.86(-1.92%) |
Jun 24, 2010 | 9903 | 10009 | 9894 | 9928 | 94,800 | +4.64(+0.05%) |
Jun 23, 2010 | 9973 | 9975 | 9913 | 9924 | 102,600 | -189.20(-1.87%) |
Jun 22, 2010 | 10132 | 10184 | 10106 | 10113 | 115,000 | -125.10(-1.22%) |
Jun 21, 2010 | 10109 | 10252 | 10109 | 10238 | 123,000 | +242.98(+2.43%) |
Jun 20, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 10028 | 10029 | 9965 | 9995 | 98,400 | -4.38(-0.04%) |
Jun 17, 2010 | 10009 | 10054 | 9989 | 9999 | 97,600 | -67.80(-0.67%) |
Jun 16, 2010 | 10043 | 10110 | 10033 | 10067 | 120,200 | +179.31(+1.81%) |
Jun 15, 2010 | 9846 | 9912 | 9826 | 9888 | 101,600 | +8.04(+0.08%) |
Jun 14, 2010 | 9825 | 9882 | 9820 | 9880 | 97,200 | +174.60(+1.80%) |
Jun 13, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 9701 | 9765 | 9674 | 9705 | 222,400 | +162.60(+1.70%) |
Jun 10, 2010 | 9477 | 9544 | 9437 | 9543 | 116,600 | +103.52(+1.10%) |
Jun 09, 2010 | 9476 | 9488 | 9378 | 9439 | 0 | -98.81(-1.04%) |
Jun 08, 2010 | 9449 | 9588 | 9435 | 9538 | 129,600 | +17.14(+0.18%) |
Jun 07, 2010 | 9705 | 9714 | 9503 | 9521 | 148,400 | -380.39(-3.84%) |
Jun 06, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 9909 | 9962 | 9868 | 9901 | 120,200 | -13.00(-0.13%) |
Jun 03, 2010 | 9759 | 9920 | 9759 | 9914 | 142,600 | +310.95(+3.24%) |
Jun 02, 2010 | 9604 | 9763 | 9560 | 9603 | 158,400 | -108.59(-1.12%) |
Jun 01, 2010 | 9747 | 9747 | 9658 | 9712 | 110,400 | -56.87(-0.58%) |
May 31, 2010 | 9735 | 9832 | 9728 | 9769 | 121,400 | +5.72(+0.06%) |
May 30, 2010 | 9806 | 9825 | 9699 | 9763 | 0 | +0.00(+0.00%) |
May 28, 2010 | 9806 | 9825 | 9699 | 9763 | 164,400 | +123.26(+1.28%) |
May 27, 2010 | 9419 | 9642 | 9395 | 9640 | 175,000 | +117.06(+1.23%) |
May 26, 2010 | 9567 | 9622 | 9477 | 9523 | 188,000 | +62.77(+0.66%) |
May 25, 2010 | 9632 | 9643 | 9432 | 9460 | 165,200 | -298.51(-3.06%) |
May 24, 2010 | 9755 | 9793 | 9693 | 9758 | 164,800 | -26.14(-0.27%) |
May 22, 2010 | 9824 | 9829 | 9697 | 9785 | 0 | +0.00(+0.00%) |
May 21, 2010 | 9824 | 9829 | 9697 | 9785 | 195,000 | -245.76(-2.45%) |
May 20, 2010 | 10122 | 10162 | 10000 | 10030 | 149,600 | -156.50(-1.54%) |
May 19, 2010 | 10087 | 10187 | 10042 | 10187 | 175,000 | -55.80(-0.54%) |
May 18, 2010 | 10313 | 10336 | 10198 | 10243 | 160,800 | +6.80(+0.07%) |
May 17, 2010 | 10329 | 10332 | 10158 | 10236 | 182,400 | -226.70(-2.17%) |
May 16, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 15, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 14, 2010 | 10453 | 10552 | 10391 | 10462 | 189,000 | -158.00(-1.49%) |
May 13, 2010 | 10543 | 10638 | 10536 | 10620 | 159,600 | +226.50(+2.18%) |
May 12, 2010 | 10465 | 10502 | 10345 | 10394 | 189,400 | -17.10(-0.16%) |
May 11, 2010 | 10643 | 10643 | 10392 | 10411 | 196,800 | -119.60(-1.14%) |
May 10, 2010 | 10399 | 10540 | 10362 | 10531 | 181,000 | +166.10(+1.60%) |
May 09, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 08, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 07, 2010 | 10473 | 10473 | 10257 | 10365 | 227,600 | -331.10(-3.10%) |
May 06, 2010 | 10848 | 10848 | 10683 | 10696 | 183,800 | -361.70(-3.27%) |
May 05, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 04, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 03, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 01, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 11062 | 11092 | 11035 | 11057 | 156,800 | +132.60(+1.21%) |
Apr 29, 2010 | 11006 | 11009 | 10882 | 10925 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11006 | 11009 | 10882 | 10925 | 179,400 | -287.90(-2.57%) |
Apr 27, 2010 | 11109 | 11214 | 11109 | 11213 | 143,000 | +46.90(+0.42%) |
Apr 26, 2010 | 11040 | 11166 | 11036 | 11166 | 135,000 | +251.30(+2.30%) |
Apr 24, 2010 | 10931 | 10967 | 10866 | 10914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 10931 | 10967 | 10866 | 10914 | 136,800 | -34.60(-0.32%) |
Apr 22, 2010 | 10988 | 10990 | 10866 | 10949 | 144,200 | -140.90(-1.27%) |
Apr 21, 2010 | 11032 | 11093 | 11024 | 11090 | 153,000 | +189.30(+1.74%) |
Apr 20, 2010 | 10960 | 11000 | 10891 | 10901 | 129,600 | -8.10(-0.07%) |
Apr 19, 2010 | 10930 | 10954 | 10879 | 10909 | 133,200 | -193.40(-1.74%) |
Apr 17, 2010 | 11230 | 11230 | 11085 | 11102 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 11230 | 11230 | 11085 | 11102 | 136,800 | -171.60(-1.52%) |
Apr 15, 2010 | 11310 | 11317 | 11256 | 11274 | 156,800 | +68.90(+0.61%) |
Apr 14, 2010 | 11214 | 11270 | 11161 | 11205 | 139,400 | +43.70(+0.39%) |
Apr 13, 2010 | 11203 | 11213 | 11088 | 11161 | 144,600 | -90.70(-0.81%) |
Apr 12, 2010 | 11301 | 11352 | 11249 | 11252 | 132,400 | +47.60(+0.42%) |
Apr 10, 2010 | 11175 | 11205 | 11149 | 11204 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 11175 | 11205 | 11149 | 11204 | 148,400 | +36.10(+0.32%) |
Apr 08, 2010 | 11180 | 11232 | 11160 | 11168 | 130,200 | -124.60(-1.10%) |
Apr 07, 2010 | 11296 | 11351 | 11260 | 11293 | 167,400 | +10.50(+0.09%) |
Apr 06, 2010 | 11351 | 11358 | 11217 | 11282 | 138,000 | -57.00(-0.50%) |
Apr 05, 2010 | 11381 | 11408 | 11307 | 11339 | 118,000 | +53.20(+0.47%) |
Apr 04, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 11274 | 11314 | 11236 | 11286 | 150,000 | +41.70(+0.37%) |
Apr 01, 2010 | 11179 | 11273 | 11118 | 11244 | 0 | +154.50(+1.39%) |
Mar 31, 2010 | 11139 | 11148 | 11086 | 11090 | 0 | -7.20(-0.06%) |
Mar 30, 2010 | 11022 | 11109 | 11003 | 11097 | 153,600 | +110.60(+1.01%) |
Mar 29, 2010 | 10910 | 10991 | 10901 | 10986 | 0 | -9.90(-0.09%) |
Mar 27, 2010 | 10895 | 11002 | 10889 | 10996 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 10895 | 11002 | 10889 | 10996 | 142,200 | +167.60(+1.55%) |
Mar 25, 2010 | 10858 | 10872 | 10809 | 10829 | 123,600 | +13.80(+0.13%) |
Mar 24, 2010 | 10829 | 10881 | 10769 | 10815 | 125,400 | +40.80(+0.38%) |
Mar 23, 2010 | 10793 | 10818 | 10767 | 10774 | 112,400 | -50.50(-0.47%) |
Mar 22, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 20, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 10786 | 10827 | 10776 | 10825 | 116,200 | +80.70(+0.75%) |
Mar 18, 2010 | 10842 | 10846 | 10732 | 10744 | 130,200 | -103.00(-0.95%) |
Mar 17, 2010 | 10789 | 10864 | 10762 | 10847 | 137,600 | +125.30(+1.17%) |
Mar 16, 2010 | 10719 | 10776 | 10716 | 10722 | 106,600 | -30.30(-0.28%) |
Mar 15, 2010 | 10802 | 10809 | 10709 | 10752 | 130,600 | +0.70(+0.01%) |
Mar 14, 2010 | 10778 | 10778 | 10699 | 10751 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 10778 | 10778 | 10699 | 10751 | 206,600 | +86.30(+0.81%) |
Mar 12, 2010 | 10628 | 10665 | 10589 | 10665 | 123,800 | +101.10(+0.96%) |
Mar 11, 2010 | 10556 | 10589 | 10547 | 10564 | 104,800 | -3.80(-0.04%) |
Mar 10, 2010 | 10567 | 10593 | 10543 | 10568 | 110,000 | -18.20(-0.17%) |
Mar 09, 2010 | 10538 | 10587 | 10514 | 10586 | 140,600 | +0.00(+0.00%) |
Mar 08, 2010 | 10538 | 10587 | 10514 | 10586 | 0 | +216.90(+2.09%) |
Mar 07, 2010 | 10255 | 10376 | 10255 | 10369 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 10255 | 10376 | 10255 | 10369 | 129,800 | +223.30(+2.20%) |
Mar 05, 2010 | 10256 | 10264 | 10134 | 10146 | 126,400 | -107.40(-1.05%) |
Mar 04, 2010 | 10194 | 10274 | 10187 | 10253 | 120,600 | +31.30(+0.31%) |
Mar 03, 2010 | 10199 | 10239 | 10150 | 10222 | 104,000 | +49.70(+0.49%) |
Mar 02, 2010 | 10129 | 10215 | 10117 | 10172 | 108,400 | +0.00(+0.00%) |
Mar 01, 2010 | 10129 | 10215 | 10117 | 10172 | 0 | +46.10(+0.46%) |
Feb 28, 2010 | 10107 | 10171 | 10085 | 10126 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 10107 | 10171 | 10085 | 10126 | 113,200 | +24.00(+0.24%) |
Feb 26, 2010 | 10256 | 10267 | 10087 | 10102 | 128,200 | -96.80(-0.95%) |
Feb 25, 2010 | 10205 | 10243 | 10130 | 10199 | 125,200 | -153.30(-1.48%) |
Feb 24, 2010 | 10328 | 10376 | 10280 | 10352 | 121,400 | -48.40(-0.47%) |
Feb 23, 2010 | 10302 | 10450 | 10298 | 10400 | 115,400 | +0.00(+0.00%) |
Feb 22, 2010 | 10302 | 10450 | 10298 | 10400 | 0 | +276.90(+2.74%) |
Feb 21, 2010 | 10334 | 10354 | 10124 | 10124 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 10334 | 10354 | 10124 | 10124 | 129,400 | -212.10(-2.05%) |
Feb 19, 2010 | 10325 | 10340 | 10285 | 10336 | 111,800 | +28.90(+0.28%) |
Feb 18, 2010 | 10162 | 10307 | 10150 | 10307 | 127,200 | +272.60(+2.72%) |
Feb 17, 2010 | 10044 | 10062 | 10019 | 10034 | 87,000 | +20.90(+0.21%) |
Feb 16, 2010 | 10098 | 10120 | 10012 | 10013 | 97,400 | +0.00(+0.00%) |
Feb 15, 2010 | 10098 | 10120 | 10012 | 10013 | 0 | -78.90(-0.78%) |
Feb 13, 2010 | 10085 | 10100 | 10014 | 10092 | 136,000 | +0.00(+0.00%) |
Feb 12, 2010 | 10085 | 10100 | 10014 | 10092 | 0 | +128.21(+1.29%) |
Feb 11, 2010 | 10024 | 10050 | 9964 | 9964 | 127,000 | +31.09(+0.31%) |
Feb 10, 2010 | 9877 | 9957 | 9867 | 9933 | 135,000 | -18.92(-0.19%) |
Feb 09, 2010 | 10008 | 10064 | 9942 | 9952 | 137,400 | +0.00(+0.00%) |
Feb 08, 2010 | 10008 | 10064 | 9942 | 9952 | 0 | -105.28(-1.05%) |
Feb 06, 2010 | 10162 | 10166 | 10036 | 10057 | 172,000 | -298.90(-2.89%) |
Feb 05, 2010 | 10434 | 10438 | 10280 | 10356 | 164,600 | -48.30(-0.46%) |
Feb 04, 2010 | 10428 | 10436 | 10356 | 10404 | 154,200 | +33.20(+0.32%) |
Feb 03, 2010 | 10311 | 10396 | 10288 | 10371 | 142,000 | +166.10(+1.63%) |
Feb 02, 2010 | 10212 | 10225 | 10130 | 10205 | 162,000 | +0.00(+0.00%) |
Feb 01, 2010 | 10212 | 10225 | 10130 | 10205 | 0 | +7.00(+0.07%) |
Jan 30, 2010 | 10308 | 10324 | 10198 | 10198 | 156,800 | -216.30(-2.08%) |
Jan 29, 2010 | 10310 | 10463 | 10297 | 10414 | 168,000 | +162.20(+1.58%) |
Jan 28, 2010 | 10344 | 10374 | 10252 | 10252 | 139,400 | -73.20(-0.71%) |
Jan 27, 2010 | 10506 | 10566 | 10325 | 10325 | 175,400 | -187.40(-1.78%) |
Jan 26, 2010 | 10478 | 10558 | 10415 | 10513 | 139,800 | +0.00(+0.00%) |
Jan 25, 2010 | 10478 | 10558 | 10415 | 10513 | 0 | -77.80(-0.73%) |
Jan 24, 2010 | 10740 | 10768 | 10528 | 10590 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 10740 | 10768 | 10528 | 10590 | 187,400 | -277.90(-2.56%) |
Jan 22, 2010 | 10705 | 10887 | 10650 | 10868 | 176,800 | +130.90(+1.22%) |
Jan 21, 2010 | 10835 | 10861 | 10725 | 10738 | 146,400 | -27.40(-0.25%) |
Jan 20, 2010 | 10867 | 10867 | 10750 | 10765 | 174,600 | -90.20(-0.83%) |
Jan 19, 2010 | 10888 | 10895 | 10781 | 10855 | 186,600 | +0.00(+0.00%) |
Jan 18, 2010 | 10888 | 10895 | 10781 | 10855 | 0 | -127.00(-1.16%) |
Jan 17, 2010 | 10917 | 10982 | 10879 | 10982 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 10917 | 10982 | 10879 | 10982 | 253,000 | +74.40(+0.68%) |
Jan 15, 2010 | 10778 | 10910 | 10774 | 10908 | 267,400 | +172.70(+1.61%) |
Jan 14, 2010 | 10796 | 10867 | 10730 | 10735 | 250,000 | -144.10(-1.32%) |
Jan 13, 2010 | 10770 | 10905 | 10764 | 10879 | 192,800 | +0.00(+0.00%) |
Jan 12, 2010 | 10770 | 10905 | 10764 | 10879 | 0 | +80.80(+0.75%) |
Jan 11, 2010 | 10743 | 10816 | 10678 | 10798 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 10743 | 10816 | 10678 | 10798 | 0 | +0.00(+0.00%) |
Jan 09, 2010 | 10743 | 10816 | 10678 | 10798 | 211,800 | +116.60(+1.09%) |
Jan 08, 2010 | 10743 | 10774 | 10637 | 10682 | 182,600 | -49.80(-0.46%) |
Jan 07, 2010 | 10710 | 10769 | 10661 | 10732 | 181,800 | +49.70(+0.47%) |
Jan 06, 2010 | 10719 | 10791 | 10656 | 10682 | 166,200 | +27.00(+0.25%) |
Jan 05, 2010 | 10609 | 10694 | 10608 | 10655 | 104,400 | +0.00(+0.00%) |
Jan 04, 2010 | 10609 | 10694 | 10608 | 10655 | 0 | +108.40(+1.03%) |
Jan 03, 2010 | 10708 | 10708 | 10546 | 10546 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 10708 | 10708 | 10546 | 10546 | 0 | +0.00(+0.00%) |