Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 66909 | 67458 | 66687 | 67383 | 0 | +480.20(+0.72%) |
Feb 27, 2011 | 66952 | 67632 | 66331 | 66903 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 66952 | 67632 | 66331 | 66903 | 2,394,600 | -46.00(-0.07%) |
Feb 25, 2011 | 66909 | 67344 | 66693 | 66949 | 2,699,200 | +39.00(+0.06%) |
Feb 24, 2011 | 66440 | 67266 | 66049 | 66910 | 3,335,000 | +470.00(+0.71%) |
Feb 23, 2011 | 67255 | 67570 | 66342 | 66440 | 3,045,400 | -819.00(-1.22%) |
Feb 22, 2011 | 68067 | 68067 | 67085 | 67259 | 1,453,000 | +0.30(+0.00%) |
Feb 21, 2011 | 68067 | 68067 | 67085 | 67259 | 0 | -808.30(-1.19%) |
Feb 20, 2011 | 67685 | 68226 | 67386 | 68067 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 67685 | 68226 | 67386 | 68067 | 1,944,000 | +382.00(+0.56%) |
Feb 18, 2011 | 67580 | 67876 | 67107 | 67685 | 2,147,800 | +114.00(+0.17%) |
Feb 17, 2011 | 66342 | 67793 | 66342 | 67571 | 2,672,400 | +1230.00(+1.85%) |
Feb 16, 2011 | 66558 | 66861 | 66117 | 66341 | 2,355,400 | -217.00(-0.33%) |
Feb 15, 2011 | 65751 | 66743 | 65462 | 66558 | 1,945,000 | +0.50(+0.00%) |
Feb 14, 2011 | 65751 | 66743 | 65462 | 66558 | 0 | +801.50(+1.22%) |
Feb 13, 2011 | 64582 | 65890 | 64562 | 65756 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 64582 | 65890 | 64562 | 65756 | 2,396,400 | +1178.00(+1.82%) |
Feb 11, 2011 | 64217 | 65106 | 64185 | 64578 | 2,356,400 | +360.00(+0.56%) |
Feb 10, 2011 | 65767 | 65767 | 64016 | 64218 | 2,811,400 | -1553.00(-2.36%) |
Feb 09, 2011 | 65359 | 66238 | 65110 | 65771 | 2,764,000 | +409.00(+0.63%) |
Feb 08, 2011 | 65272 | 65893 | 64916 | 65362 | 1,980,400 | +0.00(+0.00%) |
Feb 07, 2011 | 65272 | 65893 | 64916 | 65362 | 0 | +92.90(+0.14%) |
Feb 06, 2011 | 66752 | 66946 | 65160 | 65269 | 0 | +0.10(+0.00%) |
Feb 05, 2011 | 66752 | 66946 | 65160 | 65269 | 2,676,800 | -1496.00(-2.24%) |
Feb 04, 2011 | 66688 | 66849 | 66091 | 66765 | 2,380,800 | +77.00(+0.12%) |
Feb 03, 2011 | 67844 | 68012 | 66643 | 66688 | 2,551,400 | -1159.00(-1.71%) |
Feb 02, 2011 | 66575 | 67922 | 66575 | 67847 | 2,114,000 | +1272.00(+1.91%) |
Feb 01, 2011 | 66697 | 67166 | 66271 | 66575 | 2,253,800 | +0.10(+0.00%) |
Jan 31, 2011 | 66697 | 67166 | 66271 | 66575 | 0 | -122.70(-0.18%) |
Jan 30, 2011 | 68051 | 68182 | 65898 | 66698 | 0 | -0.40(-0.00%) |
Jan 29, 2011 | 68051 | 68182 | 65898 | 66698 | 2,544,000 | -1353.00(-1.99%) |
Jan 28, 2011 | 68717 | 69108 | 67775 | 68051 | 2,304,400 | -658.00(-0.96%) |
Jan 27, 2011 | 69427 | 69556 | 68515 | 68709 | 2,542,400 | -0.20(-0.00%) |
Jan 26, 2011 | 69427 | 69556 | 68515 | 68709 | 0 | -717.80(-1.03%) |
Jan 25, 2011 | 69134 | 69513 | 68786 | 69427 | 1,474,400 | +0.40(+0.00%) |
Jan 24, 2011 | 69134 | 69513 | 68786 | 69427 | 0 | +293.50(+0.42%) |
Jan 23, 2011 | 69560 | 70026 | 69095 | 69133 | 0 | +0.10(+0.00%) |
Jan 22, 2011 | 69560 | 70027 | 69095 | 69133 | 2,071,800 | -429.00(-0.62%) |
Jan 21, 2011 | 70056 | 70083 | 69177 | 69562 | 2,169,600 | -496.00(-0.71%) |
Jan 20, 2011 | 70921 | 71190 | 69966 | 70058 | 1,884,800 | -862.00(-1.22%) |
Jan 19, 2011 | 70612 | 71094 | 70612 | 70920 | 1,877,400 | +311.00(+0.44%) |
Jan 18, 2011 | 70940 | 70940 | 70544 | 70609 | 1,538,600 | -0.10(-0.00%) |
Jan 17, 2011 | 70940 | 70940 | 70544 | 70609 | 0 | -331.10(-0.47%) |
Jan 16, 2011 | 70723 | 71184 | 70397 | 70940 | 0 | +0.20(+0.00%) |
Jan 15, 2011 | 70723 | 71184 | 70397 | 70940 | 1,806,600 | +219.00(+0.31%) |
Jan 14, 2011 | 71631 | 71924 | 70719 | 70721 | 2,237,800 | -912.00(-1.27%) |
Jan 13, 2011 | 70429 | 71633 | 70429 | 71633 | 2,516,000 | +1210.00(+1.72%) |
Jan 12, 2011 | 70146 | 70647 | 70145 | 70423 | 2,138,000 | +296.00(+0.42%) |
Jan 11, 2011 | 70056 | 70133 | 69666 | 70127 | 1,610,800 | +0.00(+0.00%) |
Jan 10, 2011 | 70056 | 70133 | 69666 | 70127 | 0 | +69.80(+0.10%) |
Jan 09, 2011 | 70580 | 70783 | 69718 | 70057 | 0 | +0.20(+0.00%) |
Jan 08, 2011 | 70580 | 70783 | 69718 | 70057 | 1,761,000 | -522.00(-0.74%) |
Jan 07, 2011 | 71093 | 71167 | 70469 | 70579 | 2,546,000 | -512.00(-0.72%) |
Jan 06, 2011 | 70311 | 71173 | 69802 | 71091 | 2,309,200 | +773.00(+1.10%) |
Jan 05, 2011 | 69962 | 70318 | 69560 | 70318 | 2,427,200 | +356.00(+0.51%) |
Jan 04, 2011 | 69310 | 70471 | 69305 | 69962 | 1,862,400 | -0.30(-0.00%) |
Jan 03, 2011 | 69310 | 70471 | 69305 | 69962 | 0 | +657.50(+0.95%) |
Jan 01, 2011 | 68953 | 69527 | 68940 | 69305 | 0 | -0.20(-0.00%) |
Dec 31, 2010 | 68953 | 69527 | 68940 | 69305 | 2,102,200 | +353.00(+0.51%) |
Dec 30, 2010 | 68043 | 69040 | 68043 | 68952 | 1,307,800 | +911.00(+1.34%) |
Dec 29, 2010 | 67810 | 68104 | 67810 | 68041 | 0 | +238.00(+0.35%) |
Dec 28, 2010 | 68476 | 68476 | 67803 | 67803 | 1,035,400 | -0.20(-0.00%) |
Dec 27, 2010 | 68476 | 68476 | 67803 | 67803 | 0 | -682.80(-1.00%) |
Dec 26, 2010 | 68470 | 68562 | 68250 | 68486 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 68470 | 68562 | 68250 | 68486 | 0 | +0.00(+0.00%) |
Dec 24, 2010 | 68470 | 68562 | 68250 | 68486 | 1,229,400 | +15.00(+0.02%) |
Dec 23, 2010 | 68218 | 68472 | 67727 | 68471 | 1,656,800 | +256.00(+0.38%) |
Dec 22, 2010 | 67261 | 68461 | 67261 | 68215 | 1,897,400 | +951.00(+1.41%) |
Dec 21, 2010 | 67979 | 68196 | 67264 | 67264 | 2,352,800 | +0.40(+0.00%) |
Dec 20, 2010 | 67979 | 68196 | 67264 | 67264 | 0 | -717.40(-1.06%) |
Dec 18, 2010 | 67304 | 67981 | 66948 | 67981 | 0 | +675.00(+1.00%) |
Dec 17, 2010 | 67875 | 68377 | 67138 | 67306 | 2,401,400 | -564.00(-0.83%) |
Dec 16, 2010 | 68741 | 68741 | 67711 | 67870 | 2,962,400 | -873.00(-1.27%) |
Dec 15, 2010 | 69127 | 69127 | 68531 | 68743 | 0 | -383.00(-0.55%) |
Dec 14, 2010 | 68342 | 69221 | 68342 | 69126 | 0 | +784.00(+1.15%) |
Dec 11, 2010 | 67889 | 68514 | 67866 | 68342 | 0 | +463.00(+0.68%) |
Dec 10, 2010 | 68173 | 68561 | 67563 | 67879 | 2,447,200 | -296.00(-0.43%) |
Dec 09, 2010 | 69338 | 69354 | 68046 | 68175 | 2,671,600 | -1163.00(-1.68%) |
Dec 08, 2010 | 69563 | 70589 | 69338 | 69338 | 0 | -214.00(-0.31%) |
Dec 07, 2010 | 69759 | 69932 | 69378 | 69552 | 0 | +0.20(+0.00%) |
Dec 06, 2010 | 69759 | 69932 | 69378 | 69552 | 0 | -214.20(-0.31%) |
Dec 04, 2010 | 69529 | 69963 | 68943 | 69766 | 2,828,000 | +239.00(+0.34%) |
Dec 03, 2010 | 69341 | 69943 | 69219 | 69527 | 2,111,800 | +181.00(+0.26%) |
Dec 02, 2010 | 67731 | 69605 | 67731 | 69346 | 0 | +1641.00(+2.42%) |