Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8999 | 9008 | 8819 | 8824 | 121,800 | -325.20(-3.55%) |
Aug 30, 2010 | 9141 | 9281 | 9118 | 9149 | 114,400 | +158.20(+1.76%) |
Aug 29, 2010 | 8811 | 9022 | 8810 | 8991 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 8811 | 9022 | 8810 | 8991 | 127,800 | +84.58(+0.95%) |
Aug 26, 2010 | 8908 | 8911 | 8834 | 8906 | 104,800 | +61.09(+0.69%) |
Aug 25, 2010 | 8904 | 8949 | 8807 | 8845 | 134,000 | -149.75(-1.66%) |
Aug 24, 2010 | 9025 | 9069 | 8984 | 8995 | 111,200 | -121.55(-1.33%) |
Aug 23, 2010 | 9147 | 9171 | 9091 | 9117 | 93,600 | -62.69(-0.68%) |
Aug 21, 2010 | 9239 | 9288 | 9169 | 9179 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 9239 | 9288 | 9169 | 9179 | 112,000 | -183.30(-1.96%) |
Aug 19, 2010 | 9243 | 9363 | 9243 | 9363 | 120,200 | +122.14(+1.32%) |
Aug 18, 2010 | 9262 | 9281 | 9153 | 9241 | 118,400 | +78.86(+0.86%) |
Aug 17, 2010 | 9090 | 9188 | 9084 | 9162 | 91,400 | -34.99(-0.38%) |
Aug 16, 2010 | 9145 | 9211 | 9096 | 9197 | 97,000 | -56.79(-0.61%) |
Aug 15, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 9215 | 9278 | 9163 | 9253 | 121,800 | +40.87(+0.44%) |
Aug 12, 2010 | 9125 | 9213 | 9066 | 9213 | 142,400 | -80.26(-0.86%) |
Aug 11, 2010 | 9423 | 9445 | 9284 | 9293 | 111,600 | -258.20(-2.70%) |
Aug 10, 2010 | 9630 | 9667 | 9505 | 9551 | 107,000 | -21.44(-0.22%) |
Aug 09, 2010 | 9536 | 9573 | 9524 | 9572 | 87,800 | -69.63(-0.72%) |
Aug 08, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 9561 | 9658 | 9545 | 9642 | 112,000 | -11.80(-0.12%) |
Aug 05, 2010 | 9640 | 9689 | 9578 | 9654 | 128,800 | +164.58(+1.73%) |
Aug 04, 2010 | 9607 | 9613 | 9475 | 9489 | 119,400 | -204.67(-2.11%) |
Aug 03, 2010 | 9717 | 9751 | 9633 | 9694 | 138,600 | +123.70(+1.29%) |
Aug 02, 2010 | 9575 | 9676 | 9549 | 9570 | 135,600 | +33.01(+0.35%) |
Aug 01, 2010 | 9537 | 9537 | 0 | +0.00(+0.00%) | ||
Jul 31, 2010 | 9659 | 9659 | 9506 | 9537 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 9659 | 9659 | 9506 | 9537 | 166,200 | -158.72(-1.64%) |
Jul 29, 2010 | 9654 | 9733 | 9649 | 9696 | 148,200 | -57.25(-0.59%) |
Jul 28, 2010 | 9614 | 9760 | 9614 | 9753 | 148,200 | +256.42(+2.70%) |
Jul 27, 2010 | 9513 | 9542 | 9488 | 9497 | 130,600 | -6.81(-0.07%) |
Jul 26, 2010 | 9521 | 9562 | 9494 | 9504 | 90,400 | +72.70(+0.77%) |
Jul 25, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 9380 | 9474 | 9367 | 9431 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 9380 | 9474 | 9367 | 9431 | 157,600 | +210.08(+2.28%) |
Jul 22, 2010 | 9216 | 9254 | 9176 | 9221 | 229,600 | -57.95(-0.62%) |
Jul 21, 2010 | 9404 | 9404 | 9231 | 9279 | 166,600 | -21.63(-0.23%) |
Jul 20, 2010 | 9267 | 9379 | 9248 | 9300 | 141,000 | -107.90(-1.15%) |
Jul 19, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 9601 | 9637 | 9392 | 9408 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 9601 | 9637 | 9392 | 9408 | 134,000 | -277.17(-2.86%) |
Jul 15, 2010 | 9701 | 9727 | 9667 | 9686 | 115,800 | -109.71(-1.12%) |
Jul 14, 2010 | 9708 | 9807 | 9693 | 9795 | 193,400 | +258.01(+2.71%) |
Jul 13, 2010 | 9593 | 9630 | 9502 | 9537 | 149,600 | -10.88(-0.11%) |
Jul 12, 2010 | 9540 | 9633 | 9534 | 9548 | 123,600 | -37.21(-0.39%) |
Jul 10, 2010 | 9602 | 9611 | 9517 | 9585 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 9602 | 9611 | 9517 | 9585 | 125,200 | +49.58(+0.52%) |
Jul 08, 2010 | 9463 | 9546 | 9456 | 9536 | 118,200 | +256.09(+2.76%) |
Jul 07, 2010 | 9323 | 9330 | 9224 | 9280 | 120,800 | -58.39(-0.63%) |
Jul 06, 2010 | 9158 | 9351 | 9092 | 9338 | 137,400 | +71.26(+0.77%) |
Jul 05, 2010 | 9230 | 9283 | 9214 | 9267 | 100,600 | +63.07(+0.69%) |
Jul 03, 2010 | 9235 | 9259 | 9160 | 9204 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 9235 | 9259 | 9160 | 9204 | 115,600 | +12.11(+0.13%) |
Jul 01, 2010 | 9297 | 9297 | 9148 | 9192 | 125,400 | -191.04(-2.04%) |
Jun 30, 2010 | 9396 | 9420 | 9347 | 9383 | 131,000 | -188.03(-1.96%) |
Jun 29, 2010 | 9718 | 9760 | 9549 | 9571 | 106,800 | -123.27(-1.27%) |
Jun 28, 2010 | 9759 | 9762 | 9679 | 9694 | 91,600 | -43.54(-0.45%) |
Jun 27, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 9779 | 9795 | 9698 | 9737 | 129,400 | -190.86(-1.92%) |
Jun 24, 2010 | 9903 | 10009 | 9894 | 9928 | 94,800 | +4.64(+0.05%) |
Jun 23, 2010 | 9973 | 9975 | 9913 | 9924 | 102,600 | -189.20(-1.87%) |
Jun 22, 2010 | 10132 | 10184 | 10106 | 10113 | 115,000 | -125.10(-1.22%) |
Jun 21, 2010 | 10109 | 10252 | 10109 | 10238 | 123,000 | +242.98(+2.43%) |
Jun 20, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 10028 | 10029 | 9965 | 9995 | 98,400 | -4.38(-0.04%) |
Jun 17, 2010 | 10009 | 10054 | 9989 | 9999 | 97,600 | -67.80(-0.67%) |
Jun 16, 2010 | 10043 | 10110 | 10033 | 10067 | 120,200 | +179.31(+1.81%) |
Jun 15, 2010 | 9846 | 9912 | 9826 | 9888 | 101,600 | +8.04(+0.08%) |
Jun 14, 2010 | 9825 | 9882 | 9820 | 9880 | 97,200 | +174.60(+1.80%) |
Jun 13, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 9701 | 9765 | 9674 | 9705 | 222,400 | +162.60(+1.70%) |
Jun 10, 2010 | 9477 | 9544 | 9437 | 9543 | 116,600 | +103.52(+1.10%) |
Jun 09, 2010 | 9476 | 9488 | 9378 | 9439 | 0 | -98.81(-1.04%) |
Jun 08, 2010 | 9449 | 9588 | 9435 | 9538 | 129,600 | +17.14(+0.18%) |
Jun 07, 2010 | 9705 | 9714 | 9503 | 9521 | 148,400 | -380.39(-3.84%) |
Jun 06, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 9909 | 9962 | 9868 | 9901 | 120,200 | -13.00(-0.13%) |
Jun 03, 2010 | 9759 | 9920 | 9759 | 9914 | 142,600 | +310.95(+3.24%) |
Jun 02, 2010 | 9604 | 9763 | 9560 | 9603 | 158,400 | -108.59(-1.12%) |