Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 9867 | 9914 | 9824 | 9833 | 146,400 | -68.32(-0.69%) |
Jul 28, 2011 | 9937 | 9946 | 9854 | 9901 | 131,400 | -145.85(-1.45%) |
Jul 27, 2011 | 10048 | 10054 | 10009 | 10047 | 123,800 | -50.50(-0.50%) |
Jul 26, 2011 | 10078 | 10130 | 10044 | 10098 | 111,200 | +47.70(+0.47%) |
Jul 25, 2011 | 10081 | 10091 | 10039 | 10050 | 104,200 | -82.10(-0.81%) |
Jul 24, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 10097 | 10149 | 10076 | 10132 | 134,200 | +121.70(+1.22%) |
Jul 21, 2011 | 10020 | 10026 | 9974 | 10010 | 125,400 | +4.50(+0.04%) |
Jul 20, 2011 | 10008 | 10043 | 9986 | 10006 | 104,400 | +116.18(+1.17%) |
Jul 19, 2011 | 9922 | 9946 | 9890 | 9890 | 108,800 | -84.75(-0.85%) |
Jul 18, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 17, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 9920 | 9985 | 9919 | 9974 | 101,400 | +38.35(+0.39%) |
Jul 14, 2011 | 9929 | 9998 | 9884 | 9936 | 126,800 | -27.02(-0.27%) |
Jul 13, 2011 | 9891 | 9980 | 9887 | 9963 | 119,000 | +37.22(+0.37%) |
Jul 12, 2011 | 9943 | 9971 | 9908 | 9926 | 135,000 | -143.58(-1.43%) |
Jul 11, 2011 | 10069 | 10109 | 10058 | 10070 | 104,800 | -68.20(-0.67%) |
Jul 10, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 10206 | 10208 | 10126 | 10138 | 127,200 | +66.60(+0.66%) |
Jul 07, 2011 | 10047 | 10102 | 10029 | 10071 | 133,200 | -11.40(-0.11%) |
Jul 06, 2011 | 9987 | 10082 | 9968 | 10082 | 137,800 | +110.04(+1.10%) |
Jul 05, 2011 | 9959 | 9995 | 9948 | 9972 | 132,600 | +7.37(+0.07%) |
Jul 04, 2011 | 9980 | 10006 | 9940 | 9965 | 131,400 | +97.02(+0.98%) |
Jul 03, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 9879 | 9901 | 9850 | 9868 | 111,600 | +51.98(+0.53%) |
Jun 30, 2011 | 9838 | 9850 | 9786 | 9816 | 136,200 | +18.83(+0.19%) |
Jun 29, 2011 | 9768 | 9797 | 9735 | 9797 | 123,400 | +148.28(+1.54%) |
Jun 28, 2011 | 9668 | 9703 | 9633 | 9649 | 117,400 | +70.67(+0.74%) |
Jun 27, 2011 | 9634 | 9638 | 9571 | 9578 | 119,400 | -100.40(-1.04%) |
Jun 26, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 9626 | 9695 | 9609 | 9679 | 130,800 | +81.97(+0.85%) |
Jun 23, 2011 | 9558 | 9652 | 9553 | 9597 | 127,600 | -32.69(-0.34%) |
Jun 22, 2011 | 9525 | 9659 | 9525 | 9629 | 137,800 | +169.77(+1.79%) |
Jun 21, 2011 | 9420 | 9460 | 9378 | 9460 | 116,000 | +105.34(+1.13%) |
Jun 20, 2011 | 9383 | 9421 | 9347 | 9354 | 121,800 | +2.92(+0.03%) |
Jun 19, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 9443 | 9447 | 9319 | 9351 | 139,600 | -59.88(-0.64%) |
Jun 16, 2011 | 9479 | 9498 | 9411 | 9411 | 125,600 | -163.04(-1.70%) |
Jun 15, 2011 | 9590 | 9600 | 9521 | 9574 | 142,800 | +26.53(+0.28%) |
Jun 14, 2011 | 9447 | 9566 | 9438 | 9548 | 141,200 | +99.58(+1.05%) |
Jun 13, 2011 | 9405 | 9467 | 9391 | 9448 | 96,400 | -66.23(-0.70%) |
Jun 12, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 9537 | 9614 | 9493 | 9514 | 188,800 | +47.29(+0.50%) |
Jun 09, 2011 | 9412 | 9472 | 9383 | 9467 | 143,000 | +17.69(+0.19%) |
Jun 08, 2011 | 9429 | 9458 | 9395 | 9449 | 117,200 | +6.51(+0.07%) |
Jun 07, 2011 | 9371 | 9455 | 9358 | 9443 | 128,400 | +62.60(+0.67%) |
Jun 06, 2011 | 9467 | 9491 | 9360 | 9380 | 140,400 | -111.86(-1.18%) |
Jun 05, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 9551 | 9603 | 9491 | 9492 | 115,600 | -62.83(-0.66%) |
Jun 02, 2011 | 9561 | 9575 | 9517 | 9555 | 144,000 | -164.57(-1.69%) |
Jun 01, 2011 | 9708 | 9721 | 9659 | 9720 | 136,000 | +25.88(+0.27%) |
May 31, 2011 | 9501 | 9697 | 9497 | 9694 | 156,600 | +188.76(+1.99%) |
May 30, 2011 | 9490 | 9540 | 9448 | 9505 | 93,600 | -16.97(-0.18%) |
May 27, 2011 | 9514 | 9589 | 9493 | 9522 | 109,000 | -40.11(-0.42%) |
May 26, 2011 | 9499 | 9567 | 9489 | 9562 | 117,400 | +139.17(+1.48%) |
May 25, 2011 | 9492 | 9504 | 9415 | 9423 | 116,600 | -54.29(-0.57%) |
May 24, 2011 | 9406 | 9490 | 9406 | 9477 | 115,800 | +16.54(+0.17%) |
May 23, 2011 | 9548 | 9548 | 9438 | 9461 | 131,600 | -146.45(-1.52%) |
May 22, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 21, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 20, 2011 | 9613 | 9671 | 9600 | 9607 | 120,800 | -13.74(-0.14%) |
May 19, 2011 | 9711 | 9731 | 9601 | 9621 | 117,200 | -41.26(-0.43%) |
May 18, 2011 | 9603 | 9694 | 9590 | 9662 | 132,800 | +95.06(+0.99%) |
May 17, 2011 | 9514 | 9593 | 9502 | 9567 | 136,000 | +8.72(+0.09%) |
May 16, 2011 | 9571 | 9598 | 9553 | 9558 | 126,200 | -90.47(-0.94%) |
May 15, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 14, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 13, 2011 | 9751 | 9751 | 9553 | 9649 | 212,600 | -67.88(-0.70%) |
May 12, 2011 | 9771 | 9837 | 9717 | 9717 | 145,000 | -147.61(-1.50%) |
May 11, 2011 | 9912 | 9929 | 9843 | 9864 | 141,600 | +45.50(+0.46%) |
May 10, 2011 | 9804 | 9853 | 9756 | 9819 | 132,000 | +24.38(+0.25%) |
May 09, 2011 | 9882 | 9898 | 9777 | 9794 | 110,800 | -64.82(-0.66%) |
May 08, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 07, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 06, 2011 | 9851 | 9876 | 9783 | 9859 | 132,400 | -145.00(-1.45%) |
May 05, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 03, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |