Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 2993 | 2997 | 2955 | 2979 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 2993 | 2997 | 2955 | 2979 | 0 | +0.01(+0.00%) |
Oct 29, 2010 | 2993 | 2997 | 2955 | 2979 | 147,200 | -13.75(-0.46%) |
Oct 28, 2010 | 2989 | 3007 | 2969 | 2993 | 143,600 | -4.47(-0.15%) |
Oct 27, 2010 | 3032 | 3056 | 2989 | 2997 | 176,200 | -44.49(-1.46%) |
Oct 26, 2010 | 3066 | 3073 | 3018 | 3042 | 198,800 | -9.88(-0.32%) |
Oct 25, 2010 | 2980 | 3052 | 2959 | 3051 | 192,200 | +76.38(+2.57%) |
Oct 24, 2010 | 2977 | 2998 | 2955 | 2975 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 2977 | 2998 | 2955 | 2975 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 2977 | 2998 | 2955 | 2975 | 147,000 | -8.49(-0.28%) |
Oct 21, 2010 | 3009 | 3018 | 2959 | 2984 | 161,400 | -20.42(-0.68%) |
Oct 20, 2010 | 2948 | 3041 | 2942 | 3004 | 207,800 | +2.10(+0.07%) |
Oct 19, 2010 | 2950 | 3002 | 2932 | 3002 | 170,600 | +46.62(+1.58%) |
Oct 18, 2010 | 2985 | 3026 | 2945 | 2955 | 263,400 | -15.93(-0.54%) |
Oct 17, 2010 | 2864 | 2971 | 2858 | 2971 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 2864 | 2971 | 2858 | 2971 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 2864 | 2971 | 2858 | 2971 | 236,600 | +91.52(+3.18%) |
Oct 14, 2010 | 2882 | 2919 | 2865 | 2880 | 229,400 | +18.28(+0.64%) |
Oct 13, 2010 | 2842 | 2862 | 2826 | 2861 | 185,200 | +19.95(+0.70%) |
Oct 12, 2010 | 2796 | 2843 | 2782 | 2841 | 167,400 | +34.47(+1.23%) |
Oct 11, 2010 | 2755 | 2824 | 2755 | 2807 | 207,600 | +151.28(+5.70%) |
Oct 10, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | -83.08(-3.03%) |
Oct 08, 2010 | 2681 | 2748 | 2678 | 2739 | 135,800 | +83.08(+3.13%) |
Oct 07, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 06, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 05, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 04, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 03, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 2600 | 2656 | 2598 | 2656 | 0 | +0.00(+0.00%) |
Sep 30, 2010 | 2600 | 2656 | 2598 | 2656 | 89,600 | +44.98(+1.72%) |
Sep 29, 2010 | 2609 | 2634 | 2604 | 2611 | 88,600 | -0.67(-0.03%) |
Sep 28, 2010 | 2625 | 2625 | 2607 | 2611 | 93,200 | -16.62(-0.63%) |
Sep 27, 2010 | 2601 | 2629 | 2597 | 2628 | 76,800 | +36.42(+1.41%) |
Sep 26, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 23, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 21, 2010 | 2594 | 2601 | 2580 | 2592 | 58,200 | +2.84(+0.11%) |
Sep 20, 2010 | 2601 | 2607 | 2574 | 2589 | 79,400 | -9.98(-0.38%) |
Sep 19, 2010 | 2608 | 2615 | 2593 | 2599 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 2608 | 2615 | 2593 | 2599 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 2608 | 2615 | 2593 | 2599 | 83,200 | -3.78(-0.15%) |
Sep 16, 2010 | 2647 | 2653 | 2583 | 2602 | 119,000 | -50.03(-1.89%) |
Sep 15, 2010 | 2688 | 2688 | 2646 | 2652 | 122,000 | -36.02(-1.34%) |
Sep 14, 2010 | 2694 | 2704 | 2679 | 2689 | 120,800 | +0.20(+0.01%) |
Sep 13, 2010 | 2666 | 2697 | 2661 | 2688 | 118,000 | +25.11(+0.94%) |
Sep 12, 2010 | 2657 | 2668 | 2629 | 2663 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 2657 | 2668 | 2629 | 2663 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 2657 | 2668 | 2629 | 2663 | 113,000 | +6.86(+0.26%) |
Sep 09, 2010 | 2699 | 2699 | 2652 | 2656 | 133,000 | -38.94(-1.44%) |
Sep 08, 2010 | 2688 | 2696 | 2674 | 2695 | 113,600 | -3.07(-0.11%) |
Sep 07, 2010 | 2698 | 2705 | 2679 | 2698 | 112,200 | +2.11(+0.08%) |
Sep 06, 2010 | 2667 | 2699 | 2664 | 2696 | 144,200 | +40.86(+1.54%) |
Sep 05, 2010 | 2658 | 2661 | 2632 | 2655 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 2658 | 2661 | 2632 | 2655 | 129,400 | -0.39(-0.01%) |
Sep 02, 2010 | 2647 | 2660 | 2636 | 2656 | 124,000 | +32.90(+1.25%) |
Sep 01, 2010 | 2641 | 2663 | 2604 | 2623 | 127,200 | -15.92(-0.60%) |
Aug 31, 2010 | 2645 | 2647 | 2627 | 2639 | 110,800 | -13.86(-0.52%) |
Aug 30, 2010 | 2622 | 2656 | 2620 | 2653 | 110,400 | +41.92(+1.61%) |
Aug 29, 2010 | 2602 | 2613 | 2589 | 2611 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2602 | 2613 | 2589 | 2611 | 70,400 | +7.26(+0.28%) |
Aug 26, 2010 | 2605 | 2617 | 2591 | 2603 | 80,400 | +6.90(+0.27%) |
Aug 25, 2010 | 2635 | 2646 | 2596 | 2597 | 109,600 | -53.73(-2.03%) |
Aug 24, 2010 | 2637 | 2667 | 2615 | 2650 | 107,200 | +10.94(+0.41%) |
Aug 23, 2010 | 2638 | 2656 | 2630 | 2639 | 88,200 | -2.94(-0.11%) |
Aug 21, 2010 | 2677 | 2683 | 2637 | 2642 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2677 | 2683 | 2637 | 2642 | 116,200 | -45.67(-1.70%) |
Aug 19, 2010 | 2669 | 2702 | 2659 | 2688 | 128,400 | +21.68(+0.81%) |
Aug 18, 2010 | 2674 | 2688 | 2654 | 2666 | 136,200 | -5.59(-0.21%) |
Aug 17, 2010 | 2663 | 2678 | 2654 | 2672 | 122,600 | +10.18(+0.38%) |
Aug 16, 2010 | 2604 | 2665 | 2597 | 2662 | 125,800 | +55.01(+2.11%) |
Aug 15, 2010 | 2577 | 2607 | 2565 | 2607 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2577 | 2607 | 2565 | 2607 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2577 | 2607 | 2565 | 2607 | 88,800 | +31.22(+1.21%) |
Aug 12, 2010 | 2585 | 2609 | 2571 | 2575 | 92,600 | -32.02(-1.23%) |
Aug 11, 2010 | 2588 | 2618 | 2586 | 2608 | 87,000 | +12.23(+0.47%) |
Aug 10, 2010 | 2673 | 2675 | 2594 | 2595 | 127,000 | -77.26(-2.89%) |
Aug 09, 2010 | 2656 | 2676 | 2650 | 2673 | 120,000 | +14.14(+0.53%) |
Aug 08, 2010 | 2619 | 2659 | 2599 | 2658 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 2619 | 2659 | 2599 | 2658 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 2619 | 2659 | 2599 | 2658 | 121,000 | +37.63(+1.44%) |
Aug 05, 2010 | 2636 | 2641 | 2607 | 2621 | 113,600 | -17.76(-0.67%) |
Aug 04, 2010 | 2620 | 2639 | 2590 | 2639 | 112,200 | +11.52(+0.44%) |
Aug 03, 2010 | 2679 | 2682 | 2627 | 2627 | 128,000 | -45.52(-1.70%) |
Aug 02, 2010 | 2636 | 2676 | 2634 | 2673 | 113,000 | +35.02(+1.33%) |