Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 2692 | 2717 | 2684 | 2707 | 0 | +14.68(+0.55%) |
Feb 27, 2011 | 2679 | 2699 | 2673 | 2692 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 2679 | 2699 | 2673 | 2692 | 18,042,800 | +26.44(+0.99%) |
Feb 25, 2011 | 2661 | 2674 | 2653 | 2666 | 25,268,400 | -13.29(-0.50%) |
Feb 24, 2011 | 2696 | 2704 | 2676 | 2679 | 23,202,800 | -24.11(-0.89%) |
Feb 23, 2011 | 2697 | 2719 | 2672 | 2703 | 33,722,200 | -12.29(-0.45%) |
Feb 22, 2011 | 2746 | 2746 | 2714 | 2716 | 22,111,000 | +0.00(+0.00%) |
Feb 21, 2011 | 2746 | 2746 | 2714 | 2716 | 0 | -39.37(-1.43%) |
Feb 20, 2011 | 2773 | 2778 | 2745 | 2755 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 2773 | 2778 | 2745 | 2755 | 29,953,400 | -15.78(-0.57%) |
Feb 18, 2011 | 2761 | 2772 | 2752 | 2771 | 29,907,800 | +15.20(+0.55%) |
Feb 17, 2011 | 2733 | 2761 | 2730 | 2756 | 36,319,600 | +24.83(+0.91%) |
Feb 16, 2011 | 2721 | 2733 | 2720 | 2731 | 18,982,400 | +5.27(+0.19%) |
Feb 15, 2011 | 2722 | 2728 | 2718 | 2726 | 19,353,200 | +0.00(+0.00%) |
Feb 14, 2011 | 2722 | 2728 | 2718 | 2726 | 0 | +11.85(+0.44%) |
Feb 13, 2011 | 2708 | 2724 | 2679 | 2714 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2708 | 2724 | 2679 | 2714 | 21,655,400 | +11.20(+0.41%) |
Feb 11, 2011 | 2717 | 2718 | 2681 | 2702 | 27,453,800 | -17.48(-0.64%) |
Feb 10, 2011 | 2730 | 2735 | 2716 | 2720 | 20,389,200 | -7.01(-0.26%) |
Feb 09, 2011 | 2722 | 2728 | 2715 | 2727 | 21,567,000 | +2.48(+0.09%) |
Feb 08, 2011 | 2697 | 2729 | 2696 | 2724 | 26,121,000 | +0.00(+0.00%) |
Feb 07, 2011 | 2697 | 2729 | 2696 | 2724 | 0 | +32.11(+1.19%) |
Feb 06, 2011 | 2691 | 2702 | 2687 | 2692 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2691 | 2702 | 2687 | 2692 | 24,782,000 | +7.46(+0.28%) |
Feb 04, 2011 | 2689 | 2692 | 2671 | 2685 | 20,921,200 | -3.88(-0.14%) |
Feb 03, 2011 | 2687 | 2694 | 2674 | 2689 | 27,086,400 | +5.05(+0.19%) |
Feb 02, 2011 | 2652 | 2688 | 2641 | 2684 | 27,244,600 | +45.03(+1.71%) |
Feb 01, 2011 | 2637 | 2650 | 2622 | 2639 | 27,563,000 | +0.00(+0.00%) |
Jan 31, 2011 | 2637 | 2650 | 2622 | 2639 | 0 | -8.39(-0.32%) |
Jan 30, 2011 | 2670 | 2679 | 2646 | 2647 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 2670 | 2679 | 2646 | 2647 | 27,070,200 | -31.14(-1.16%) |
Jan 28, 2011 | 2656 | 2689 | 2644 | 2678 | 30,761,200 | +8.69(+0.33%) |
Jan 27, 2011 | 2679 | 2693 | 2668 | 2670 | 22,575,600 | +8.66(+0.33%) |
Jan 26, 2011 | 2672 | 2674 | 2648 | 2661 | 25,322,600 | -1.49(-0.06%) |
Jan 25, 2011 | 2662 | 2665 | 2641 | 2662 | 23,134,800 | +0.00(+0.00%) |
Jan 24, 2011 | 2662 | 2665 | 2641 | 2662 | 0 | +8.39(+0.32%) |
Jan 23, 2011 | 2637 | 2676 | 2631 | 2654 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 2637 | 2676 | 2631 | 2654 | 49,581,000 | +27.74(+1.06%) |
Jan 21, 2011 | 2635 | 2645 | 2619 | 2626 | 35,849,600 | -14.54(-0.55%) |
Jan 20, 2011 | 2664 | 2669 | 2637 | 2641 | 20,740,600 | -17.07(-0.64%) |
Jan 19, 2011 | 2634 | 2658 | 2633 | 2658 | 23,594,000 | +36.43(+1.39%) |
Jan 18, 2011 | 2622 | 2626 | 2613 | 2621 | 13,603,000 | +0.00(+0.00%) |
Jan 17, 2011 | 2622 | 2626 | 2613 | 2621 | 0 | +0.11(+0.00%) |
Jan 16, 2011 | 2629 | 2632 | 2601 | 2621 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 2629 | 2632 | 2601 | 2621 | 24,045,000 | -11.37(-0.43%) |
Jan 14, 2011 | 2630 | 2639 | 2624 | 2633 | 30,142,800 | +6.28(+0.24%) |
Jan 13, 2011 | 2583 | 2626 | 2583 | 2626 | 29,521,000 | +46.70(+1.81%) |
Jan 12, 2011 | 2573 | 2587 | 2569 | 2580 | 24,082,400 | +24.51(+0.96%) |
Jan 11, 2011 | 2601 | 2601 | 2553 | 2555 | 29,194,400 | +0.00(+0.00%) |
Jan 10, 2011 | 2601 | 2601 | 2553 | 2555 | 0 | -49.96(-1.92%) |
Jan 09, 2011 | 2619 | 2626 | 2603 | 2605 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 2619 | 2626 | 2603 | 2605 | 26,533,400 | -20.29(-0.77%) |
Jan 07, 2011 | 2635 | 2638 | 2620 | 2625 | 24,654,000 | -6.13(-0.23%) |
Jan 06, 2011 | 2641 | 2644 | 2614 | 2632 | 18,153,200 | -16.29(-0.62%) |
Jan 05, 2011 | 2642 | 2660 | 2633 | 2648 | 27,674,800 | +16.02(+0.61%) |
Jan 04, 2011 | 2599 | 2634 | 2597 | 2632 | 17,683,400 | +0.00(+0.00%) |
Jan 03, 2011 | 2599 | 2634 | 2597 | 2632 | 0 | +53.24(+2.06%) |
Jan 01, 2011 | 2596 | 2598 | 2579 | 2579 | 5,406,600 | -12.07(-0.47%) |
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%) |