Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 70322 | 70776 | 70322 | 70673 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 70322 | 70776 | 70322 | 70673 | 0 | +0.30(+0.00%) |
Oct 29, 2010 | 70322 | 70776 | 70322 | 70673 | 2,208,800 | +353.00(+0.50%) |
Oct 28, 2010 | 70573 | 71263 | 70234 | 70320 | 2,230,200 | -249.00(-0.35%) |
Oct 27, 2010 | 70735 | 70844 | 70059 | 70569 | 2,202,600 | -171.00(-0.24%) |
Oct 26, 2010 | 69582 | 70834 | 69055 | 70740 | 2,576,800 | +1160.00(+1.67%) |
Oct 25, 2010 | 69536 | 70231 | 69451 | 69580 | 3,836,000 | +50.30(+0.07%) |
Oct 24, 2010 | 69658 | 70312 | 68847 | 69530 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 69658 | 70312 | 68847 | 69530 | 0 | -0.30(-0.00%) |
Oct 22, 2010 | 69658 | 70312 | 68847 | 69530 | 2,421,600 | -122.00(-0.18%) |
Oct 21, 2010 | 70406 | 70958 | 68952 | 69652 | 2,587,800 | -753.00(-1.07%) |
Oct 20, 2010 | 69863 | 70720 | 69814 | 70405 | 2,407,200 | +541.00(+0.77%) |
Oct 19, 2010 | 71735 | 71735 | 69628 | 69864 | 2,495,200 | -1872.00(-2.61%) |
Oct 18, 2010 | 71830 | 71884 | 71341 | 71736 | 2,111,600 | -94.20(-0.13%) |
Oct 17, 2010 | 71699 | 72140 | 71351 | 71830 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 71699 | 72140 | 71351 | 71830 | 0 | +0.20(+0.00%) |
Oct 15, 2010 | 71699 | 72140 | 71351 | 71830 | 2,015,200 | +138.00(+0.19%) |
Oct 14, 2010 | 71676 | 71961 | 71264 | 71692 | 2,633,000 | +17.00(+0.02%) |
Oct 13, 2010 | 70950 | 71995 | 70950 | 71675 | 2,985,000 | +728.50(+1.03%) |
Oct 12, 2010 | 70810 | 71110 | 70810 | 70946 | 0 | +0.50(+0.00%) |
Oct 11, 2010 | 70810 | 71111 | 70810 | 70946 | 1,169,000 | +137.20(+0.19%) |
Oct 10, 2010 | 69921 | 70828 | 69698 | 70809 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 69921 | 70828 | 69698 | 70809 | 0 | -0.20(-0.00%) |
Oct 08, 2010 | 69921 | 70828 | 69698 | 70809 | 2,136,000 | +891.00(+1.27%) |
Oct 07, 2010 | 70545 | 70739 | 69314 | 69918 | 2,587,200 | -623.00(-0.88%) |
Oct 06, 2010 | 71284 | 71290 | 70343 | 70541 | 2,780,600 | -742.00(-1.04%) |
Oct 05, 2010 | 70390 | 71285 | 70390 | 71283 | 2,713,000 | +898.00(+1.28%) |
Oct 04, 2010 | 70230 | 70551 | 70089 | 70385 | 1,876,800 | +155.60(+0.22%) |
Oct 03, 2010 | 69438 | 70243 | 69228 | 70229 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 69438 | 70243 | 69228 | 70229 | 0 | +0.40(+0.00%) |
Oct 01, 2010 | 69438 | 70243 | 69228 | 70229 | 2,452,600 | +799.00(+1.15%) |
Sep 30, 2010 | 69230 | 69737 | 68924 | 69430 | 2,466,200 | +202.00(+0.29%) |
Sep 29, 2010 | 69225 | 69420 | 68958 | 69228 | 3,067,200 | +0.00(+0.00%) |
Sep 28, 2010 | 68817 | 69431 | 68455 | 69228 | 1,851,800 | +412.00(+0.60%) |
Sep 27, 2010 | 68197 | 68926 | 68011 | 68816 | 2,138,600 | +619.50(+0.91%) |
Sep 26, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 68800 | 69571 | 68021 | 68196 | 0 | +0.50(+0.00%) |
Sep 24, 2010 | 68800 | 69571 | 68021 | 68196 | 3,441,000 | -598.00(-0.87%) |
Sep 23, 2010 | 68321 | 69601 | 67892 | 68794 | 3,305,200 | +469.00(+0.69%) |
Sep 22, 2010 | 67711 | 68549 | 67346 | 68325 | 2,495,200 | +606.00(+0.89%) |
Sep 21, 2010 | 68189 | 68255 | 67528 | 67719 | 1,734,000 | -471.00(-0.69%) |
Sep 20, 2010 | 67087 | 68241 | 67009 | 68190 | 1,775,200 | +1101.00(+1.64%) |
Sep 19, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | -0.10(-0.00%) |
Sep 18, 2010 | 67665 | 67773 | 66993 | 67089 | 0 | +0.10(+0.00%) |
Sep 17, 2010 | 67665 | 67773 | 66993 | 67089 | 1,629,400 | -574.00(-0.85%) |
Sep 16, 2010 | 68103 | 68103 | 67507 | 67663 | 1,464,400 | -444.00(-0.65%) |
Sep 15, 2010 | 67690 | 68107 | 67119 | 68107 | 2,234,200 | +415.00(+0.61%) |
Sep 14, 2010 | 68030 | 68093 | 67561 | 67692 | 2,594,000 | -339.00(-0.50%) |
Sep 13, 2010 | 66807 | 68142 | 66807 | 68031 | 2,144,400 | +1224.20(+1.83%) |
Sep 12, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 66622 | 66920 | 66459 | 66807 | 0 | -0.20(-0.00%) |
Sep 10, 2010 | 66622 | 66920 | 66459 | 66807 | 1,561,000 | +183.00(+0.27%) |
Sep 09, 2010 | 66411 | 66807 | 66353 | 66624 | 1,438,800 | +217.00(+0.33%) |
Sep 08, 2010 | 66739 | 66739 | 66101 | 66407 | 1,716,000 | -340.30(-0.51%) |
Sep 07, 2010 | 66679 | 66949 | 66380 | 66747 | 0 | +0.30(+0.00%) |
Sep 06, 2010 | 66679 | 66949 | 66380 | 66747 | 651,400 | +68.40(+0.10%) |
Sep 05, 2010 | 66812 | 67673 | 66541 | 66679 | 0 | -0.40(-0.00%) |
Sep 03, 2010 | 66812 | 67673 | 66541 | 66679 | 2,019,200 | -129.00(-0.19%) |
Sep 02, 2010 | 67073 | 67168 | 66405 | 66808 | 1,601,200 | -265.00(-0.40%) |
Sep 01, 2010 | 65154 | 67073 | 65154 | 67073 | 2,509,000 | +1928.00(+2.96%) |
Aug 31, 2010 | 64262 | 65182 | 64202 | 65145 | 3,284,800 | +884.00(+1.38%) |
Aug 30, 2010 | 65585 | 65585 | 64255 | 64261 | 1,286,400 | -1324.10(-2.02%) |
Aug 29, 2010 | 63875 | 65589 | 63848 | 65585 | 0 | +0.10(+0.00%) |
Aug 27, 2010 | 63875 | 65589 | 63848 | 65585 | 1,764,000 | +1718.00(+2.69%) |
Aug 26, 2010 | 64802 | 65271 | 63804 | 63867 | 1,773,400 | -936.00(-1.44%) |
Aug 25, 2010 | 65156 | 65156 | 64164 | 64803 | 1,753,000 | -353.00(-0.54%) |
Aug 24, 2010 | 65946 | 65946 | 65013 | 65156 | 1,604,200 | -826.00(-1.25%) |
Aug 23, 2010 | 66678 | 67175 | 65982 | 65982 | 1,379,600 | -695.20(-1.04%) |
Aug 21, 2010 | 66892 | 66892 | 66337 | 66677 | 0 | +0.20(+0.00%) |
Aug 20, 2010 | 66892 | 66892 | 66337 | 66677 | 1,414,600 | -210.00(-0.31%) |
Aug 19, 2010 | 67641 | 67713 | 66824 | 66887 | 1,920,000 | -751.00(-1.11%) |
Aug 18, 2010 | 67584 | 67745 | 67006 | 67638 | 2,367,000 | +54.00(+0.08%) |
Aug 17, 2010 | 66702 | 67666 | 66702 | 67584 | 1,747,000 | +882.00(+1.32%) |
Aug 16, 2010 | 66260 | 66868 | 66187 | 66702 | 1,394,800 | +437.60(+0.66%) |
Aug 15, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.40(+0.00%) |
Aug 14, 2010 | 65964 | 66590 | 65921 | 66264 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 65964 | 66590 | 65921 | 66264 | 1,841,200 | +298.00(+0.45%) |
Aug 12, 2010 | 65788 | 66027 | 65257 | 65966 | 1,546,600 | +176.00(+0.27%) |
Aug 11, 2010 | 67217 | 67217 | 65690 | 65790 | 1,732,800 | -1433.00(-2.13%) |
Aug 10, 2010 | 67836 | 67836 | 66946 | 67223 | 1,625,400 | -639.00(-0.94%) |
Aug 09, 2010 | 68096 | 68513 | 67749 | 67862 | 1,254,800 | -232.80(-0.34%) |
Aug 08, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 68416 | 68509 | 67686 | 68095 | 0 | -0.20(-0.00%) |
Aug 06, 2010 | 68416 | 68509 | 67686 | 68095 | 1,513,200 | -317.00(-0.46%) |
Aug 05, 2010 | 68271 | 68471 | 68002 | 68412 | 1,611,600 | +140.00(+0.21%) |
Aug 04, 2010 | 67996 | 68534 | 67577 | 68272 | 1,875,200 | +275.00(+0.40%) |
Aug 03, 2010 | 68517 | 68561 | 67942 | 67997 | 1,900,000 | -520.00(-0.76%) |
Aug 02, 2010 | 67524 | 68754 | 67524 | 68517 | 1,766,600 | +1001.60(+1.48%) |