Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2861 | 2879 | 2842 | 2866 | 102,400 | +0.00(+0.00%) |
Nov 29, 2010 | 2861 | 2879 | 2842 | 2866 | 0 | -5.34(-0.19%) |
Nov 27, 2010 | 2890 | 2894 | 2852 | 2872 | 110,800 | -26.56(-0.92%) |
Nov 26, 2010 | 2876 | 2902 | 2857 | 2898 | 131,600 | +38.32(+1.34%) |
Nov 25, 2010 | 2795 | 2861 | 2795 | 2860 | 116,200 | +31.66(+1.12%) |
Nov 24, 2010 | 2872 | 2872 | 2792 | 2828 | 116,400 | -56.09(-1.94%) |
Nov 23, 2010 | 2862 | 2905 | 2853 | 2884 | 127,200 | +0.00(+0.00%) |
Nov 22, 2010 | 2862 | 2905 | 2853 | 2884 | 0 | -4.20(-0.15%) |
Nov 20, 2010 | 2880 | 2889 | 2807 | 2889 | 123,800 | +23.12(+0.81%) |
Nov 19, 2010 | 2856 | 2874 | 2827 | 2865 | 102,200 | +26.59(+0.94%) |
Nov 18, 2010 | 2852 | 2891 | 2824 | 2839 | 123,800 | -55.68(-1.92%) |
Nov 17, 2010 | 3008 | 3008 | 2886 | 2895 | 171,000 | -119.87(-3.98%) |
Nov 16, 2010 | 2985 | 3016 | 2940 | 3014 | 153,200 | +0.00(+0.00%) |
Nov 15, 2010 | 2985 | 3016 | 2940 | 3014 | 0 | +28.97(+0.97%) |
Nov 13, 2010 | 3122 | 3150 | 2975 | 2985 | 233,000 | -162.30(-5.16%) |
Nov 12, 2010 | 3109 | 3187 | 3103 | 3148 | 210,200 | +32.38(+1.04%) |
Nov 11, 2010 | 3120 | 3124 | 3094 | 3115 | 185,000 | -19.64(-0.63%) |
Nov 10, 2010 | 3159 | 3159 | 3110 | 3135 | 192,400 | -24.51(-0.78%) |
Nov 09, 2010 | 3140 | 3161 | 3124 | 3160 | 205,400 | +0.00(+0.00%) |
Nov 08, 2010 | 3140 | 3161 | 3124 | 3160 | 0 | +30.01(+0.96%) |
Nov 07, 2010 | 3130 | 3143 | 3106 | 3130 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 3130 | 3143 | 3106 | 3130 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 3130 | 3143 | 3106 | 3130 | 212,000 | +42.56(+1.38%) |
Nov 04, 2010 | 3035 | 3087 | 3035 | 3087 | 176,800 | +55.95(+1.85%) |
Nov 03, 2010 | 3044 | 3069 | 3017 | 3031 | 189,800 | -14.44(-0.47%) |
Nov 02, 2010 | 3062 | 3090 | 3029 | 3045 | 225,000 | -8.59(-0.28%) |
Nov 01, 2010 | 2987 | 3054 | 2987 | 3054 | 186,200 | +75.18(+2.52%) |
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%) |