Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 2613 | 2616 | 2590 | 2591 | 12,452,800 | -20.78(-0.80%) |
Dec 30, 2010 | 2597 | 2611 | 2595 | 2611 | 10,163,600 | +19.14(+0.74%) |
Dec 29, 2010 | 2602 | 2606 | 2590 | 2592 | 9,348,200 | -4.88(-0.19%) |
Dec 28, 2010 | 2622 | 2623 | 2591 | 2597 | 10,705,400 | +0.00(+0.00%) |
Dec 27, 2010 | 2622 | 2623 | 2591 | 2597 | 0 | -28.65(-1.09%) |
Dec 26, 2010 | 2635 | 2635 | 2623 | 2626 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2635 | 2635 | 2623 | 2626 | 4,164,000 | -10.05(-0.38%) |
Dec 24, 2010 | 2634 | 2638 | 2625 | 2636 | 10,670,600 | +4.46(+0.17%) |
Dec 23, 2010 | 2632 | 2636 | 2627 | 2631 | 14,417,800 | +0.42(+0.02%) |
Dec 22, 2010 | 2622 | 2631 | 2618 | 2631 | 17,915,400 | +16.16(+0.62%) |
Dec 21, 2010 | 2607 | 2620 | 2604 | 2615 | 16,718,000 | +0.00(+0.00%) |
Dec 20, 2010 | 2607 | 2620 | 2604 | 2615 | 0 | +18.26(+0.70%) |
Dec 18, 2010 | 2617 | 2624 | 2596 | 2597 | 29,600,800 | -18.58(-0.71%) |
Dec 17, 2010 | 2627 | 2627 | 2606 | 2615 | 19,301,200 | -7.86(-0.30%) |
Dec 16, 2010 | 2631 | 2633 | 2614 | 2623 | 18,294,800 | -12.66(-0.48%) |
Dec 15, 2010 | 2638 | 2639 | 2624 | 2636 | 17,364,800 | -1.18(-0.04%) |
Dec 14, 2010 | 2639 | 2646 | 2632 | 2637 | 17,028,400 | +8.87(+0.34%) |
Dec 11, 2010 | 2630 | 2632 | 2624 | 2628 | 16,231,400 | +3.60(+0.14%) |
Dec 10, 2010 | 2637 | 2637 | 2609 | 2624 | 25,969,400 | +6.96(+0.27%) |
Dec 09, 2010 | 2615 | 2636 | 2604 | 2617 | 17,327,800 | -7.23(-0.28%) |
Dec 08, 2010 | 2611 | 2636 | 2611 | 2625 | 18,735,200 | +13.26(+0.51%) |
Dec 07, 2010 | 2616 | 2621 | 2598 | 2611 | 15,702,600 | +0.00(+0.00%) |
Dec 06, 2010 | 2616 | 2621 | 2598 | 2611 | 0 | -3.58(-0.14%) |
Dec 04, 2010 | 2613 | 2628 | 2596 | 2615 | 18,467,000 | -2.21(-0.08%) |
Dec 03, 2010 | 2583 | 2618 | 2568 | 2617 | 31,496,200 | +51.36(+2.00%) |
Dec 02, 2010 | 2522 | 2566 | 2512 | 2566 | 31,261,200 | +59.71(+2.38%) |
Dec 01, 2010 | 2540 | 2540 | 2490 | 2506 | 53,379,400 | -15.20(-0.60%) |
Nov 30, 2010 | 2597 | 2610 | 2521 | 2521 | 33,098,000 | +0.00(+0.00%) |
Nov 29, 2010 | 2597 | 2610 | 2521 | 2521 | 0 | -58.48(-2.27%) |
Nov 27, 2010 | 2587 | 2592 | 2563 | 2580 | 25,766,200 | -21.61(-0.83%) |
Nov 26, 2010 | 2596 | 2604 | 2587 | 2601 | 20,217,400 | +9.91(+0.38%) |
Nov 25, 2010 | 2596 | 2603 | 2574 | 2592 | 26,432,200 | +7.26(+0.28%) |
Nov 24, 2010 | 2624 | 2634 | 2584 | 2584 | 27,844,400 | -59.10(-2.24%) |
Nov 23, 2010 | 2683 | 2688 | 2641 | 2643 | 17,191,600 | +0.00(+0.00%) |
Nov 22, 2010 | 2683 | 2688 | 2641 | 2643 | 0 | -21.66(-0.81%) |
Nov 20, 2010 | 2677 | 2677 | 2650 | 2665 | 12,998,000 | -5.50(-0.21%) |
Nov 19, 2010 | 2642 | 2671 | 2642 | 2671 | 15,116,400 | +45.65(+1.74%) |
Nov 18, 2010 | 2608 | 2628 | 2606 | 2625 | 13,897,800 | +16.80(+0.64%) |
Nov 17, 2010 | 2646 | 2646 | 2608 | 2608 | 16,173,000 | -46.37(-1.75%) |
Nov 16, 2010 | 2618 | 2657 | 2606 | 2654 | 16,210,400 | +0.00(+0.00%) |
Nov 15, 2010 | 2618 | 2657 | 2606 | 2654 | 0 | +29.46(+1.12%) |
Nov 13, 2010 | 2609 | 2636 | 2587 | 2625 | 23,961,800 | -6.67(-0.25%) |
Nov 12, 2010 | 2684 | 2684 | 2627 | 2632 | 28,947,200 | -40.61(-1.52%) |
Nov 11, 2010 | 2700 | 2711 | 2668 | 2672 | 28,111,400 | -30.59(-1.13%) |
Nov 10, 2010 | 2679 | 2708 | 2679 | 2703 | 15,711,400 | +19.42(+0.72%) |
Nov 09, 2010 | 2687 | 2694 | 2679 | 2683 | 19,705,200 | +0.00(+0.00%) |
Nov 08, 2010 | 2687 | 2694 | 2679 | 2683 | 0 | -2.67(-0.10%) |
Nov 07, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 2713 | 2713 | 2676 | 2686 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 2713 | 2713 | 2676 | 2686 | 16,219,200 | -24.32(-0.90%) |
Nov 04, 2010 | 2695 | 2717 | 2689 | 2710 | 19,760,200 | +46.57(+1.75%) |
Nov 03, 2010 | 2699 | 2699 | 2660 | 2664 | 17,637,000 | -32.85(-1.22%) |
Nov 02, 2010 | 2692 | 2702 | 2689 | 2697 | 14,380,000 | +8.30(+0.31%) |
Nov 01, 2010 | 2697 | 2707 | 2677 | 2688 | 12,717,200 | +9.32(+0.35%) |
Oct 31, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 2675 | 2686 | 2662 | 2679 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 2675 | 2686 | 2662 | 2679 | 17,774,400 | +1.67(+0.06%) |
Oct 28, 2010 | 2679 | 2684 | 2669 | 2677 | 16,386,600 | +4.69(+0.18%) |
Oct 27, 2010 | 2684 | 2692 | 2673 | 2673 | 17,490,200 | -20.03(-0.74%) |
Oct 26, 2010 | 2697 | 2705 | 2686 | 2693 | 17,346,200 | -5.90(-0.22%) |
Oct 25, 2010 | 2703 | 2714 | 2695 | 2699 | 13,050,200 | +7.11(+0.26%) |
Oct 24, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 2691 | 2698 | 2684 | 2692 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 2691 | 2698 | 2684 | 2692 | 11,143,400 | -0.25(-0.01%) |
Oct 21, 2010 | 2664 | 2697 | 2660 | 2692 | 18,909,200 | +22.51(+0.84%) |
Oct 20, 2010 | 2655 | 2670 | 2646 | 2669 | 13,686,400 | +3.12(+0.12%) |
Oct 19, 2010 | 2672 | 2684 | 2660 | 2666 | 18,606,800 | -6.23(-0.23%) |
Oct 18, 2010 | 2651 | 2674 | 2649 | 2672 | 15,009,000 | +13.60(+0.51%) |
Oct 17, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 2676 | 2676 | 2644 | 2659 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 2676 | 2676 | 2644 | 2659 | 19,645,400 | -4.13(-0.16%) |
Oct 14, 2010 | 2668 | 2682 | 2659 | 2663 | 24,924,200 | -7.47(-0.28%) |
Oct 13, 2010 | 2633 | 2670 | 2632 | 2670 | 22,299,000 | +49.56(+1.89%) |
Oct 12, 2010 | 2623 | 2624 | 2599 | 2621 | 19,749,000 | -14.28(-0.54%) |
Oct 11, 2010 | 2623 | 2635 | 2619 | 2635 | 16,733,000 | +12.32(+0.47%) |
Oct 10, 2010 | 2600 | 2623 | 2623 | 2623 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 2600 | 2623 | 2597 | 2623 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 2600 | 2623 | 2597 | 2623 | 17,420,200 | +18.75(+0.72%) |
Oct 07, 2010 | 2610 | 2619 | 2596 | 2604 | 17,832,400 | -9.41(-0.36%) |
Oct 06, 2010 | 2606 | 2618 | 2595 | 2613 | 21,730,200 | +17.51(+0.67%) |
Oct 05, 2010 | 2561 | 2599 | 2553 | 2596 | 16,576,600 | +37.11(+1.45%) |
Oct 04, 2010 | 2583 | 2587 | 2553 | 2559 | 18,216,200 | -20.57(-0.80%) |
Oct 03, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 2595 | 2610 | 2568 | 2579 | 0 | +0.00(+0.00%) |