Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 9735 | 9832 | 9728 | 9769 | 121,400 | +5.72(+0.06%) |
May 30, 2010 | 9806 | 9825 | 9699 | 9763 | 0 | +0.00(+0.00%) |
May 28, 2010 | 9806 | 9825 | 9699 | 9763 | 164,400 | +123.26(+1.28%) |
May 27, 2010 | 9419 | 9642 | 9395 | 9640 | 175,000 | +117.06(+1.23%) |
May 26, 2010 | 9567 | 9622 | 9477 | 9523 | 188,000 | +62.77(+0.66%) |
May 25, 2010 | 9632 | 9643 | 9432 | 9460 | 165,200 | -298.51(-3.06%) |
May 24, 2010 | 9755 | 9793 | 9693 | 9758 | 164,800 | -26.14(-0.27%) |
May 22, 2010 | 9824 | 9829 | 9697 | 9785 | 0 | +0.00(+0.00%) |
May 21, 2010 | 9824 | 9829 | 9697 | 9785 | 195,000 | -245.76(-2.45%) |
May 20, 2010 | 10122 | 10162 | 10000 | 10030 | 149,600 | -156.50(-1.54%) |
May 19, 2010 | 10087 | 10187 | 10042 | 10187 | 175,000 | -55.80(-0.54%) |
May 18, 2010 | 10313 | 10336 | 10198 | 10243 | 160,800 | +6.80(+0.07%) |
May 17, 2010 | 10329 | 10332 | 10158 | 10236 | 182,400 | -226.70(-2.17%) |
May 16, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 15, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 14, 2010 | 10453 | 10552 | 10391 | 10462 | 189,000 | -158.00(-1.49%) |
May 13, 2010 | 10543 | 10638 | 10536 | 10620 | 159,600 | +226.50(+2.18%) |
May 12, 2010 | 10465 | 10502 | 10345 | 10394 | 189,400 | -17.10(-0.16%) |
May 11, 2010 | 10643 | 10643 | 10392 | 10411 | 196,800 | -119.60(-1.14%) |
May 10, 2010 | 10399 | 10540 | 10362 | 10531 | 181,000 | +166.10(+1.60%) |
May 09, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 08, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 07, 2010 | 10473 | 10473 | 10257 | 10365 | 227,600 | -331.10(-3.10%) |
May 06, 2010 | 10848 | 10848 | 10683 | 10696 | 183,800 | -361.70(-3.27%) |
May 05, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 04, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 03, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 01, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 11062 | 11092 | 11035 | 11057 | 156,800 | +132.60(+1.21%) |
Apr 29, 2010 | 11006 | 11009 | 10882 | 10925 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11006 | 11009 | 10882 | 10925 | 179,400 | -287.90(-2.57%) |
Apr 27, 2010 | 11109 | 11214 | 11109 | 11213 | 143,000 | +46.90(+0.42%) |
Apr 26, 2010 | 11040 | 11166 | 11036 | 11166 | 135,000 | +251.30(+2.30%) |
Apr 24, 2010 | 10931 | 10967 | 10866 | 10914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 10931 | 10967 | 10866 | 10914 | 136,800 | -34.60(-0.32%) |
Apr 22, 2010 | 10988 | 10990 | 10866 | 10949 | 144,200 | -140.90(-1.27%) |
Apr 21, 2010 | 11032 | 11093 | 11024 | 11090 | 153,000 | +189.30(+1.74%) |
Apr 20, 2010 | 10960 | 11000 | 10891 | 10901 | 129,600 | -8.10(-0.07%) |
Apr 19, 2010 | 10930 | 10954 | 10879 | 10909 | 133,200 | -193.40(-1.74%) |
Apr 17, 2010 | 11230 | 11230 | 11085 | 11102 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 11230 | 11230 | 11085 | 11102 | 136,800 | -171.60(-1.52%) |
Apr 15, 2010 | 11310 | 11317 | 11256 | 11274 | 156,800 | +68.90(+0.61%) |
Apr 14, 2010 | 11214 | 11270 | 11161 | 11205 | 139,400 | +43.70(+0.39%) |
Apr 13, 2010 | 11203 | 11213 | 11088 | 11161 | 144,600 | -90.70(-0.81%) |
Apr 12, 2010 | 11301 | 11352 | 11249 | 11252 | 132,400 | +47.60(+0.42%) |
Apr 10, 2010 | 11175 | 11205 | 11149 | 11204 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 11175 | 11205 | 11149 | 11204 | 148,400 | +36.10(+0.32%) |
Apr 08, 2010 | 11180 | 11232 | 11160 | 11168 | 130,200 | -124.60(-1.10%) |
Apr 07, 2010 | 11296 | 11351 | 11260 | 11293 | 167,400 | +10.50(+0.09%) |
Apr 06, 2010 | 11351 | 11358 | 11217 | 11282 | 138,000 | -57.00(-0.50%) |
Apr 05, 2010 | 11381 | 11408 | 11307 | 11339 | 118,000 | +53.20(+0.47%) |
Apr 04, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 11274 | 11314 | 11236 | 11286 | 150,000 | +41.70(+0.37%) |
Apr 01, 2010 | 11179 | 11273 | 11118 | 11244 | 0 | +154.50(+1.39%) |
Mar 31, 2010 | 11139 | 11148 | 11086 | 11090 | 0 | -7.20(-0.06%) |
Mar 30, 2010 | 11022 | 11109 | 11003 | 11097 | 153,600 | +110.60(+1.01%) |
Mar 29, 2010 | 10910 | 10991 | 10901 | 10986 | 0 | -9.90(-0.09%) |
Mar 27, 2010 | 10895 | 11002 | 10889 | 10996 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 10895 | 11002 | 10889 | 10996 | 142,200 | +167.60(+1.55%) |
Mar 25, 2010 | 10858 | 10872 | 10809 | 10829 | 123,600 | +13.80(+0.13%) |
Mar 24, 2010 | 10829 | 10881 | 10769 | 10815 | 125,400 | +40.80(+0.38%) |
Mar 23, 2010 | 10793 | 10818 | 10767 | 10774 | 112,400 | -50.50(-0.47%) |
Mar 22, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 20, 2010 | 10786 | 10827 | 10776 | 10825 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 10786 | 10827 | 10776 | 10825 | 116,200 | +80.70(+0.75%) |
Mar 18, 2010 | 10842 | 10846 | 10732 | 10744 | 130,200 | -103.00(-0.95%) |
Mar 17, 2010 | 10789 | 10864 | 10762 | 10847 | 137,600 | +125.30(+1.17%) |
Mar 16, 2010 | 10719 | 10776 | 10716 | 10722 | 106,600 | -30.30(-0.28%) |
Mar 15, 2010 | 10802 | 10809 | 10709 | 10752 | 130,600 | +0.70(+0.01%) |
Mar 14, 2010 | 10778 | 10778 | 10699 | 10751 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 10778 | 10778 | 10699 | 10751 | 206,600 | +86.30(+0.81%) |
Mar 12, 2010 | 10628 | 10665 | 10589 | 10665 | 123,800 | +101.10(+0.96%) |
Mar 11, 2010 | 10556 | 10589 | 10547 | 10564 | 104,800 | -3.80(-0.04%) |
Mar 10, 2010 | 10567 | 10593 | 10543 | 10568 | 110,000 | -18.20(-0.17%) |
Mar 09, 2010 | 10538 | 10587 | 10514 | 10586 | 140,600 | +0.00(+0.00%) |
Mar 08, 2010 | 10538 | 10587 | 10514 | 10586 | 0 | +216.90(+2.09%) |
Mar 07, 2010 | 10255 | 10376 | 10255 | 10369 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 10255 | 10376 | 10255 | 10369 | 129,800 | +223.30(+2.20%) |
Mar 05, 2010 | 10256 | 10264 | 10134 | 10146 | 126,400 | -107.40(-1.05%) |
Mar 04, 2010 | 10194 | 10274 | 10187 | 10253 | 120,600 | +31.30(+0.31%) |
Mar 03, 2010 | 10199 | 10239 | 10150 | 10222 | 104,000 | +49.70(+0.49%) |
Mar 02, 2010 | 10129 | 10215 | 10117 | 10172 | 108,400 | +0.00(+0.00%) |