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