Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 2955 | 2962 | 2914 | 2928 | 109,000 | -27.66(-0.94%) |
Mar 30, 2011 | 2955 | 2968 | 2936 | 2956 | 126,400 | -2.31(-0.08%) |
Mar 29, 2011 | 2980 | 2994 | 2954 | 2958 | 168,600 | -25.92(-0.87%) |
Mar 28, 2011 | 2985 | 3006 | 2979 | 2984 | 156,000 | +6.19(+0.21%) |
Mar 27, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2949 | 2985 | 2947 | 2978 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2949 | 2985 | 2947 | 2978 | 136,400 | +31.10(+1.06%) |
Mar 24, 2011 | 2950 | 2959 | 2942 | 2947 | 109,000 | -1.77(-0.06%) |
Mar 23, 2011 | 2919 | 2950 | 2912 | 2948 | 112,600 | +29.34(+1.01%) |
Mar 22, 2011 | 2918 | 2923 | 2885 | 2919 | 95,200 | +10.00(+0.34%) |
Mar 21, 2011 | 2914 | 2927 | 2895 | 2909 | 96,800 | +2.25(+0.08%) |
Mar 20, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 2921 | 2931 | 2901 | 2907 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 2921 | 2931 | 2901 | 2907 | 100,600 | +9.59(+0.33%) |
Mar 17, 2011 | 2907 | 2936 | 2886 | 2897 | 137,800 | -33.50(-1.14%) |
Mar 16, 2011 | 2894 | 2934 | 2894 | 2931 | 130,800 | +34.54(+1.19%) |
Mar 15, 2011 | 2928 | 2928 | 2851 | 2896 | 155,000 | -41.37(-1.41%) |
Mar 14, 2011 | 2924 | 2940 | 2914 | 2938 | 117,000 | +3.83(+0.13%) |
Mar 13, 2011 | 2942 | 2967 | 2928 | 2934 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 2942 | 2967 | 2928 | 2934 | 116,000 | -23.34(-0.79%) |
Mar 11, 2011 | 2996 | 2996 | 2954 | 2957 | 123,800 | -45.01(-1.50%) |
Mar 10, 2011 | 3003 | 3012 | 2989 | 3002 | 124,800 | +2.21(+0.07%) |
Mar 09, 2011 | 2997 | 3002 | 2977 | 3000 | 126,600 | +3.73(+0.12%) |
Mar 08, 2011 | 2953 | 3000 | 2953 | 2996 | 160,200 | +0.00(+0.00%) |
Mar 07, 2011 | 2953 | 3000 | 2953 | 2996 | 0 | +53.90(+1.83%) |
Mar 06, 2011 | 2902 | 2944 | 2898 | 2942 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 2902 | 2944 | 2898 | 2942 | 118,200 | +39.33(+1.35%) |
Mar 04, 2011 | 2919 | 2938 | 2901 | 2903 | 150,400 | -10.83(-0.37%) |
Mar 03, 2011 | 2906 | 2925 | 2884 | 2914 | 133,400 | -5.11(-0.18%) |
Mar 02, 2011 | 2906 | 2932 | 2902 | 2919 | 136,600 | +13.87(+0.48%) |
Mar 01, 2011 | 2880 | 2906 | 2862 | 2905 | 118,800 | +0.00(+0.00%) |
Feb 28, 2011 | 2880 | 2906 | 2862 | 2905 | 0 | +26.49(+0.92%) |
Feb 27, 2011 | 2877 | 2890 | 2849 | 2879 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 2877 | 2890 | 2849 | 2879 | 100,000 | -0.04(-0.00%) |
Feb 25, 2011 | 2861 | 2882 | 2855 | 2879 | 109,800 | +15.96(+0.56%) |
Feb 24, 2011 | 2845 | 2868 | 2839 | 2863 | 111,000 | +7.12(+0.25%) |
Feb 23, 2011 | 2941 | 2944 | 2852 | 2856 | 153,000 | -76.73(-2.62%) |
Feb 22, 2011 | 2887 | 2933 | 2884 | 2932 | 118,800 | +0.00(+0.00%) |
Feb 21, 2011 | 2887 | 2933 | 2884 | 2932 | 0 | +32.46(+1.12%) |
Feb 20, 2011 | 2924 | 2924 | 2890 | 2900 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 2924 | 2924 | 2890 | 2900 | 113,800 | -27.17(-0.93%) |
Feb 18, 2011 | 2929 | 2939 | 2905 | 2927 | 130,400 | +3.06(+0.10%) |
Feb 17, 2011 | 2894 | 2924 | 2883 | 2924 | 127,800 | +24.66(+0.85%) |
Feb 16, 2011 | 2900 | 2934 | 2893 | 2899 | 152,400 | +0.11(+0.00%) |
Feb 15, 2011 | 2829 | 2906 | 2829 | 2899 | 154,200 | +0.00(+0.00%) |
Feb 14, 2011 | 2829 | 2906 | 2829 | 2899 | 0 | +71.80(+2.54%) |
Feb 13, 2011 | 2815 | 2835 | 2808 | 2827 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2815 | 2835 | 2808 | 2827 | 107,800 | +9.17(+0.33%) |
Feb 11, 2011 | 2770 | 2819 | 2760 | 2818 | 98,000 | +44.10(+1.59%) |
Feb 10, 2011 | 2779 | 2804 | 2765 | 2774 | 87,200 | +0.00(+0.00%) |
Feb 09, 2011 | 2779 | 2804 | 2765 | 2774 | 0 | -24.90(-0.89%) |
Feb 08, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 07, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 06, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 2795 | 2805 | 2785 | 2799 | 0 | +0.00(+0.00%) |
Feb 02, 2011 | 2795 | 2805 | 2785 | 2799 | 73,400 | +8.27(+0.30%) |
Feb 01, 2011 | 2752 | 2791 | 2749 | 2791 | 91,600 | +0.00(+0.00%) |
Jan 31, 2011 | 2752 | 2791 | 2749 | 2791 | 0 | +37.94(+1.38%) |
Jan 30, 2011 | 2741 | 2759 | 2733 | 2753 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2741 | 2759 | 2733 | 2753 | 85,400 | +3.60(+0.13%) |
Jan 28, 2011 | 2691 | 2753 | 2677 | 2749 | 105,600 | +40.34(+1.49%) |
Jan 27, 2011 | 2677 | 2711 | 2677 | 2709 | 60,800 | +31.38(+1.17%) |
Jan 26, 2011 | 2692 | 2701 | 2661 | 2677 | 69,400 | -18.29(-0.68%) |
Jan 25, 2011 | 2717 | 2736 | 2691 | 2696 | 88,000 | +0.00(+0.00%) |
Jan 24, 2011 | 2717 | 2736 | 2691 | 2696 | 0 | -19.57(-0.72%) |
Jan 23, 2011 | 2669 | 2746 | 2667 | 2715 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2669 | 2746 | 2667 | 2715 | 95,600 | +37.64(+1.41%) |
Jan 21, 2011 | 2753 | 2753 | 2676 | 2678 | 86,000 | -80.45(-2.92%) |
Jan 20, 2011 | 2708 | 2760 | 2701 | 2758 | 78,400 | +49.12(+1.81%) |
Jan 19, 2011 | 2696 | 2715 | 2683 | 2709 | 60,400 | +2.32(+0.09%) |
Jan 18, 2011 | 2772 | 2781 | 2699 | 2707 | 92,600 | +0.00(+0.00%) |
Jan 17, 2011 | 2772 | 2781 | 2699 | 2707 | 0 | -84.68(-3.03%) |
Jan 16, 2011 | 2817 | 2817 | 2780 | 2791 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2817 | 2817 | 2780 | 2791 | 76,800 | -36.37(-1.29%) |
Jan 14, 2011 | 2831 | 2838 | 2811 | 2828 | 74,800 | +6.41(+0.23%) |
Jan 13, 2011 | 2812 | 2828 | 2788 | 2821 | 79,200 | +17.25(+0.62%) |
Jan 12, 2011 | 2783 | 2811 | 2770 | 2804 | 80,600 | +12.24(+0.44%) |
Jan 11, 2011 | 2833 | 2847 | 2787 | 2792 | 90,800 | +0.00(+0.00%) |
Jan 10, 2011 | 2833 | 2847 | 2787 | 2792 | 0 | -46.99(-1.66%) |
Jan 09, 2011 | 2821 | 2868 | 2808 | 2839 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2821 | 2868 | 2808 | 2839 | 113,200 | +14.60(+0.52%) |
Jan 07, 2011 | 2838 | 2854 | 2817 | 2824 | 84,800 | -15.02(-0.53%) |
Jan 06, 2011 | 2833 | 2850 | 2824 | 2839 | 104,400 | -13.43(-0.47%) |
Jan 05, 2011 | 2825 | 2855 | 2810 | 2853 | 110,000 | +0.00(+0.00%) |
Jan 04, 2011 | 2825 | 2855 | 2810 | 2853 | 0 | +44.57(+1.59%) |
Jan 03, 2011 | 2759 | 2809 | 2758 | 2808 | 0 | +0.00(+0.00%) |