Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2410 | 2411 | 2382 | 2398 | 55,200 | -28.68(-1.18%) |
Jun 29, 2010 | 2534 | 2541 | 2426 | 2427 | 73,800 | -108.23(-4.27%) |
Jun 28, 2010 | 2551 | 2561 | 2528 | 2535 | 43,200 | -17.54(-0.69%) |
Jun 27, 2010 | 2557 | 2573 | 2534 | 2553 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2557 | 2573 | 2534 | 2553 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 2557 | 2573 | 2534 | 2553 | 50,000 | -13.93(-0.54%) |
Jun 24, 2010 | 2564 | 2587 | 2554 | 2567 | 48,800 | -3.12(-0.12%) |
Jun 23, 2010 | 2576 | 2594 | 2547 | 2570 | 58,800 | -18.83(-0.73%) |
Jun 22, 2010 | 2580 | 2598 | 2573 | 2589 | 63,600 | +2.49(+0.10%) |
Jun 21, 2010 | 2517 | 2587 | 2504 | 2586 | 78,600 | +72.99(+2.90%) |
Jun 20, 2010 | 2557 | 2569 | 2505 | 2513 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2557 | 2569 | 2505 | 2513 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 2557 | 2569 | 2505 | 2513 | 67,200 | -47.03(-1.84%) |
Jun 17, 2010 | 2589 | 2596 | 2560 | 2560 | 55,000 | -9.69(-0.38%) |
Jun 16, 2010 | 2575 | 2591 | 2567 | 2570 | 0 | +0.00(+0.00%) |
Jun 15, 2010 | 2575 | 2591 | 2567 | 2570 | 0 | +0.00(+0.00%) |
Jun 14, 2010 | 2575 | 2591 | 2567 | 2570 | 0 | +0.00(+0.00%) |
Jun 13, 2010 | 2575 | 2591 | 2567 | 2570 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2575 | 2591 | 2567 | 2570 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 2575 | 2591 | 2567 | 2570 | 66,600 | +7.36(+0.29%) |
Jun 10, 2010 | 2562 | 2581 | 2555 | 2563 | 74,600 | -21.29(-0.82%) |
Jun 09, 2010 | 2524 | 2589 | 2501 | 2584 | 96,000 | +69.92(+2.78%) |
Jun 08, 2010 | 2510 | 2532 | 2492 | 2514 | 63,000 | +2.22(+0.09%) |
Jun 07, 2010 | 2508 | 2527 | 2492 | 2512 | 65,600 | -41.86(-1.64%) |
Jun 06, 2010 | 2536 | 2557 | 2528 | 2554 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2536 | 2557 | 2528 | 2554 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 2536 | 2557 | 2528 | 2554 | 56,600 | +0.93(+0.04%) |
Jun 03, 2010 | 2576 | 2596 | 2552 | 2553 | 69,600 | -18.76(-0.73%) |
Jun 02, 2010 | 2549 | 2572 | 2521 | 2571 | 64,800 | +3.14(+0.12%) |
Jun 01, 2010 | 2578 | 2599 | 2534 | 2568 | 74,600 | -23.87(-0.92%) |
May 31, 2010 | 2648 | 2665 | 2592 | 2592 | 78,800 | -63.62(-2.40%) |
May 30, 2010 | 2680 | 2687 | 2641 | 2656 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2680 | 2687 | 2641 | 2656 | 87,000 | -0.15(-0.01%) |
May 27, 2010 | 2615 | 2662 | 2584 | 2656 | 87,800 | +30.13(+1.15%) |
May 26, 2010 | 2621 | 2645 | 2611 | 2626 | 68,800 | +3.16(+0.12%) |
May 25, 2010 | 2654 | 2660 | 2609 | 2623 | 93,200 | -50.79(-1.90%) |
May 24, 2010 | 2596 | 2680 | 2596 | 2673 | 112,400 | +89.90(+3.48%) |
May 22, 2010 | 2493 | 2584 | 2482 | 2584 | 0 | +0.00(+0.00%) |
May 21, 2010 | 2493 | 2584 | 2482 | 2584 | 83,800 | +27.58(+1.08%) |
May 20, 2010 | 2572 | 2610 | 2551 | 2556 | 66,400 | -31.87(-1.23%) |
May 19, 2010 | 2582 | 2624 | 2555 | 2588 | 71,400 | -6.97(-0.27%) |
May 18, 2010 | 2555 | 2603 | 2530 | 2595 | 82,800 | +34.85(+1.36%) |
May 17, 2010 | 2664 | 2664 | 2557 | 2560 | 82,600 | -136.70(-5.07%) |
May 16, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2692 | 2713 | 2677 | 2697 | 0 | +0.00(+0.00%) |
May 14, 2010 | 2692 | 2713 | 2677 | 2697 | 73,400 | -13.88(-0.51%) |
May 13, 2010 | 2654 | 2711 | 2647 | 2711 | 83,000 | +54.80(+2.06%) |
May 12, 2010 | 2628 | 2668 | 2604 | 2656 | 82,600 | +8.14(+0.31%) |
May 11, 2010 | 2746 | 2751 | 2639 | 2648 | 87,800 | -51.19(-1.90%) |
May 10, 2010 | 2691 | 2713 | 2647 | 2699 | 81,800 | +10.38(+0.39%) |
May 09, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2686 | 2732 | 2666 | 2688 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2686 | 2732 | 2666 | 2688 | 92,000 | -51.32(-1.87%) |
May 06, 2010 | 2839 | 2839 | 2735 | 2740 | 92,600 | -117.45(-4.11%) |
May 05, 2010 | 2805 | 2857 | 2770 | 2857 | 95,400 | +21.87(+0.77%) |
May 04, 2010 | 2821 | 2863 | 2809 | 2835 | 66,000 | -35.33(-1.23%) |
May 03, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
May 01, 2010 | 2868 | 2876 | 2821 | 2871 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 2868 | 2876 | 2821 | 2871 | 88,800 | +2.18(+0.08%) |
Apr 29, 2010 | 2912 | 2929 | 2868 | 2868 | 89,400 | -31.90(-1.10%) |
Apr 28, 2010 | 2883 | 2917 | 2865 | 2900 | 83,800 | -7.60(-0.26%) |
Apr 27, 2010 | 2962 | 2962 | 2866 | 2908 | 108,200 | -61.57(-2.07%) |
Apr 26, 2010 | 2988 | 2997 | 2966 | 2970 | 89,200 | -14.04(-0.47%) |
Apr 24, 2010 | 2996 | 3016 | 2967 | 2984 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 2996 | 3016 | 2967 | 2984 | 103,600 | -15.94(-0.53%) |
Apr 22, 2010 | 3021 | 3024 | 2978 | 2999 | 121,800 | -33.80(-1.11%) |
Apr 21, 2010 | 2985 | 3034 | 2972 | 3033 | 116,400 | +53.75(+1.80%) |
Apr 20, 2010 | 2980 | 2999 | 2941 | 2980 | 101,800 | -0.77(-0.03%) |
Apr 19, 2010 | 3097 | 3097 | 2978 | 2980 | 129,400 | -150.00(-4.79%) |
Apr 17, 2010 | 3160 | 3160 | 3121 | 3130 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 3160 | 3160 | 3121 | 3130 | 81,000 | -34.67(-1.10%) |
Apr 15, 2010 | 3168 | 3182 | 3136 | 3165 | 106,200 | -1.21(-0.04%) |
Apr 14, 2010 | 3162 | 3168 | 3146 | 3166 | 106,400 | +4.93(+0.16%) |
Apr 13, 2010 | 3130 | 3174 | 3101 | 3161 | 144,000 | +31.99(+1.02%) |
Apr 12, 2010 | 3152 | 3156 | 3112 | 3129 | 138,000 | -16.09(-0.51%) |
Apr 10, 2010 | 3119 | 3146 | 3115 | 3145 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 3119 | 3146 | 3115 | 3145 | 105,400 | +26.64(+0.85%) |
Apr 08, 2010 | 3143 | 3144 | 3110 | 3119 | 114,600 | -29.51(-0.94%) |
Apr 07, 2010 | 3156 | 3161 | 3132 | 3148 | 103,600 | -10.46(-0.33%) |
Apr 06, 2010 | 3171 | 3178 | 3142 | 3159 | 116,800 | +0.72(+0.02%) |
Apr 05, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 3155 | 3160 | 3142 | 3158 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 3155 | 3160 | 3142 | 3158 | 122,800 | +10.54(+0.33%) |