Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |