Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 68218 | 68422 | 67103 | 67908 | 1,777,800 | -0.20(-0.00%) |
Nov 29, 2010 | 68218 | 68422 | 67103 | 67908 | 0 | -317.80(-0.47%) |
Nov 27, 2010 | 69349 | 69349 | 68219 | 68226 | 1,564,800 | -1136.00(-1.64%) |
Nov 26, 2010 | 69634 | 69780 | 69362 | 69362 | 981,600 | -267.00(-0.38%) |
Nov 25, 2010 | 67955 | 69746 | 67955 | 69629 | 1,990,600 | +1676.00(+2.47%) |
Nov 24, 2010 | 69629 | 69629 | 67728 | 67953 | 2,080,600 | -1680.00(-2.41%) |
Nov 23, 2010 | 70898 | 70898 | 69202 | 69633 | 1,739,200 | +0.50(+0.00%) |
Nov 22, 2010 | 70898 | 70898 | 69202 | 69632 | 0 | -1265.50(-1.78%) |
Nov 20, 2010 | 70774 | 70898 | 70236 | 70898 | 1,506,400 | +117.00(+0.17%) |
Nov 19, 2010 | 69716 | 70904 | 69716 | 70781 | 1,881,600 | +1072.00(+1.54%) |
Nov 18, 2010 | 69189 | 70080 | 69187 | 69709 | 0 | +517.00(+0.75%) |
Nov 17, 2010 | 70364 | 70364 | 68662 | 69192 | 2,240,800 | -0.40(-0.00%) |
Nov 16, 2010 | 70364 | 70364 | 68662 | 69192 | 0 | -1174.70(-1.67%) |
Nov 15, 2010 | 71191 | 71191 | 70004 | 70367 | 0 | +0.10(+0.00%) |
Nov 13, 2010 | 71191 | 71191 | 70004 | 70367 | 1,188,600 | -828.00(-1.16%) |
Nov 12, 2010 | 71639 | 71639 | 70941 | 71195 | 1,353,200 | -443.00(-0.62%) |
Nov 11, 2010 | 71674 | 71854 | 70868 | 71638 | 0 | -41.00(-0.06%) |
Nov 10, 2010 | 72654 | 73045 | 71651 | 71679 | 1,505,000 | -978.00(-1.35%) |
Nov 09, 2010 | 72607 | 72875 | 72336 | 72657 | 1,077,600 | -0.40(-0.00%) |
Nov 08, 2010 | 72607 | 72875 | 72336 | 72657 | 0 | +50.80(+0.07%) |
Nov 07, 2010 | 72987 | 72987 | 72534 | 72607 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 72987 | 72987 | 72534 | 72607 | 0 | -0.40(-0.00%) |
Nov 05, 2010 | 72987 | 72987 | 72534 | 72607 | 1,732,000 | -389.00(-0.53%) |
Nov 04, 2010 | 71910 | 73103 | 71910 | 72996 | 2,175,800 | +1091.00(+1.52%) |
Nov 03, 2010 | 71560 | 72110 | 71510 | 71905 | 2,145,800 | +344.10(+0.48%) |
Nov 02, 2010 | 70686 | 71751 | 70673 | 71561 | 0 | -0.10(-0.00%) |
Nov 01, 2010 | 70686 | 71751 | 70673 | 71561 | 1,555,000 | +887.70(+1.26%) |
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%) |