Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9765 | 9766 | 9659 | 9755 | 187,000 | +46.31(+0.48%) |
Mar 30, 2011 | 9490 | 9709 | 9479 | 9709 | 217,000 | +249.71(+2.64%) |
Mar 29, 2011 | 9349 | 9502 | 9317 | 9459 | 200,600 | -19.45(-0.21%) |
Mar 28, 2011 | 9542 | 9542 | 9405 | 9479 | 192,800 | -57.60(-0.60%) |
Mar 27, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 9565 | 9570 | 9469 | 9536 | 203,800 | +101.12(+1.07%) |
Mar 24, 2011 | 9480 | 9510 | 9419 | 9435 | 200,200 | -14.46(-0.15%) |
Mar 23, 2011 | 9590 | 9592 | 9388 | 9449 | 265,200 | -158.85(-1.65%) |
Mar 22, 2011 | 9403 | 9625 | 9396 | 9608 | 252,600 | +401.57(+4.36%) |
Mar 21, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 20, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 9084 | 9276 | 9073 | 9207 | 245,400 | +244.08(+2.72%) |
Mar 17, 2011 | 8913 | 9094 | 8640 | 8963 | 312,000 | -131.05(-1.44%) |
Mar 16, 2011 | 8767 | 9169 | 8764 | 9094 | 372,000 | +488.57(+5.68%) |
Mar 15, 2011 | 9442 | 9442 | 8228 | 8605 | 415,800 | -1015.34(-10.55%) |
Mar 14, 2011 | 10044 | 10050 | 9579 | 9620 | 349,800 | -633.91(-6.18%) |
Mar 13, 2011 | 10299 | 10378 | 10254 | 10254 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 10299 | 10378 | 10254 | 10254 | 236,000 | -180.00(-1.73%) |
Mar 11, 2011 | 10544 | 10549 | 10410 | 10434 | 131,000 | -155.10(-1.46%) |
Mar 10, 2011 | 10607 | 10662 | 10564 | 10590 | 131,000 | +64.30(+0.61%) |
Mar 09, 2011 | 10513 | 10565 | 10509 | 10525 | 150,200 | +20.20(+0.19%) |
Mar 08, 2011 | 10627 | 10627 | 10472 | 10505 | 149,400 | +0.00(+0.00%) |
Mar 07, 2011 | 10627 | 10627 | 10472 | 10505 | 0 | -188.70(-1.76%) |
Mar 06, 2011 | 10731 | 10768 | 10664 | 10694 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 10731 | 10768 | 10664 | 10694 | 148,400 | +107.70(+1.02%) |
Mar 04, 2011 | 10530 | 10593 | 10522 | 10586 | 122,400 | +93.60(+0.89%) |
Mar 03, 2011 | 10609 | 10630 | 10492 | 10492 | 153,400 | -261.60(-2.43%) |
Mar 02, 2011 | 10676 | 10754 | 10673 | 10754 | 156,400 | +129.90(+1.22%) |
Mar 01, 2011 | 10504 | 10629 | 10449 | 10624 | 186,600 | +0.00(+0.00%) |
Feb 28, 2011 | 10504 | 10629 | 10449 | 10624 | 0 | +97.30(+0.92%) |
Feb 27, 2011 | 10476 | 10532 | 10454 | 10527 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 10476 | 10532 | 10454 | 10527 | 154,800 | +74.10(+0.71%) |
Feb 25, 2011 | 10533 | 10543 | 10428 | 10453 | 185,000 | -126.40(-1.19%) |
Feb 24, 2011 | 10589 | 10667 | 10570 | 10579 | 182,200 | -85.60(-0.80%) |
Feb 23, 2011 | 10746 | 10761 | 10640 | 10665 | 179,000 | -192.80(-1.78%) |
Feb 22, 2011 | 10821 | 10859 | 10789 | 10858 | 136,400 | +0.00(+0.00%) |
Feb 21, 2011 | 10821 | 10859 | 10789 | 10858 | 0 | +14.70(+0.14%) |
Feb 20, 2011 | 10829 | 10862 | 10810 | 10843 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 10829 | 10862 | 10810 | 10843 | 151,400 | +6.20(+0.06%) |
Feb 18, 2011 | 10883 | 10892 | 10820 | 10837 | 173,800 | +28.30(+0.26%) |
Feb 17, 2011 | 10759 | 10842 | 10753 | 10808 | 189,200 | +61.60(+0.57%) |
Feb 16, 2011 | 10739 | 10761 | 10712 | 10747 | 0 | +21.20(+0.20%) |
Feb 15, 2011 | 10690 | 10726 | 10674 | 10726 | 140,600 | +0.00(+0.00%) |
Feb 14, 2011 | 10690 | 10726 | 10674 | 10726 | 0 | +119.80(+1.13%) |
Feb 13, 2011 | 10575 | 10632 | 10571 | 10606 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 10575 | 10632 | 10571 | 10606 | 0 | +0.00(+0.00%) |
Feb 11, 2011 | 10575 | 10632 | 10571 | 10606 | 145,600 | -12.10(-0.11%) |
Feb 10, 2011 | 10687 | 10702 | 10600 | 10618 | 165,000 | -18.20(-0.17%) |
Feb 09, 2011 | 10645 | 10649 | 10624 | 10636 | 150,400 | +44.00(+0.42%) |
Feb 08, 2011 | 10641 | 10644 | 10573 | 10592 | 162,200 | +0.00(+0.00%) |
Feb 07, 2011 | 10641 | 10644 | 10573 | 10592 | 0 | +48.50(+0.46%) |
Feb 06, 2011 | 10526 | 10580 | 10524 | 10544 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 10526 | 10580 | 10524 | 10544 | 200,200 | +112.10(+1.07%) |
Feb 04, 2011 | 10425 | 10450 | 10410 | 10431 | 150,800 | -26.00(-0.25%) |
Feb 03, 2011 | 10368 | 10480 | 10367 | 10457 | 180,600 | +182.90(+1.78%) |
Feb 02, 2011 | 10282 | 10299 | 10246 | 10274 | 149,000 | +36.60(+0.36%) |
Feb 01, 2011 | 10220 | 10266 | 10183 | 10238 | 146,000 | +0.00(+0.00%) |
Jan 31, 2011 | 10220 | 10266 | 10183 | 10238 | 0 | -122.40(-1.18%) |
Jan 30, 2011 | 10460 | 10480 | 10333 | 10360 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 10460 | 10480 | 10333 | 10360 | 150,800 | -118.40(-1.13%) |
Jan 28, 2011 | 10466 | 10496 | 10422 | 10479 | 145,200 | +76.80(+0.74%) |
Jan 27, 2011 | 10410 | 10440 | 10392 | 10402 | 111,000 | -62.50(-0.60%) |
Jan 26, 2011 | 10375 | 10480 | 10356 | 10464 | 142,800 | +119.30(+1.15%) |
Jan 25, 2011 | 10319 | 10348 | 10279 | 10345 | 134,000 | +0.00(+0.00%) |
Jan 24, 2011 | 10319 | 10348 | 10279 | 10345 | 0 | +70.60(+0.69%) |
Jan 23, 2011 | 10459 | 10461 | 10258 | 10274 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 10459 | 10461 | 10258 | 10274 | 184,000 | -162.80(-1.56%) |
Jan 21, 2011 | 10492 | 10506 | 10422 | 10437 | 133,000 | -119.80(-1.13%) |
Jan 20, 2011 | 10568 | 10581 | 10534 | 10557 | 138,600 | +38.10(+0.36%) |
Jan 19, 2011 | 10461 | 10548 | 10457 | 10519 | 126,400 | +16.10(+0.15%) |
Jan 18, 2011 | 10562 | 10562 | 10483 | 10503 | 126,800 | +0.00(+0.00%) |
Jan 17, 2011 | 10562 | 10562 | 10483 | 10503 | 0 | +3.90(+0.04%) |
Jan 16, 2011 | 10503 | 10580 | 10497 | 10499 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 10503 | 10580 | 10497 | 10499 | 170,800 | -90.80(-0.86%) |
Jan 14, 2011 | 10594 | 10621 | 10565 | 10590 | 160,800 | +77.00(+0.73%) |
Jan 13, 2011 | 10562 | 10576 | 10503 | 10513 | 170,800 | +2.10(+0.02%) |
Jan 12, 2011 | 10485 | 10538 | 10476 | 10511 | 138,400 | +0.00(+0.00%) |
Jan 11, 2011 | 10485 | 10538 | 10476 | 10511 | 0 | -30.30(-0.29%) |
Jan 10, 2011 | 10507 | 10551 | 10503 | 10541 | 0 | +0.00(+0.00%) |
Jan 09, 2011 | 10507 | 10551 | 10503 | 10541 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 10507 | 10551 | 10503 | 10541 | 161,800 | +11.20(+0.11%) |
Jan 07, 2011 | 10478 | 10530 | 10478 | 10530 | 166,000 | +149.00(+1.44%) |
Jan 06, 2011 | 10388 | 10414 | 10358 | 10381 | 114,600 | -17.30(-0.17%) |
Jan 05, 2011 | 10352 | 10409 | 10321 | 10398 | 114,000 | +0.00(+0.00%) |
Jan 04, 2011 | 10352 | 10409 | 10321 | 10398 | 0 | +169.20(+1.65%) |
Jan 03, 2011 | 10303 | 10316 | 10210 | 10229 | 0 | +0.00(+0.00%) |