Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 125000 | 125599 | 124677 | 124750 | 419 | -55.00(-0.04%) |
Apr 28, 2011 | 124500 | 124920 | 123990 | 124805 | 532 | +356.00(+0.29%) |
Apr 27, 2011 | 124281 | 124570 | 123600 | 124449 | 453 | -1.00(-0.00%) |
Apr 26, 2011 | 123745 | 124760 | 123482 | 124450 | 518 | +1005.00(+0.81%) |
Apr 25, 2011 | 123718 | 123759 | 122856 | 123445 | 303 | -246.00(-0.20%) |
Apr 21, 2011 | 123185 | 123691 | 122600 | 123691 | 514 | +1219.00(+1.00%) |
Apr 20, 2011 | 122000 | 122815 | 121740 | 122472 | 684 | +1713.00(+1.42%) |
Apr 19, 2011 | 120600 | 121086 | 120070 | 120759 | 693 | +323.00(+0.27%) |
Apr 18, 2011 | 120200 | 120656 | 119683 | 120436 | 805 | -830.00(-0.68%) |
Apr 15, 2011 | 121925 | 122200 | 121150 | 121266 | 356 | +19.00(+0.02%) |
Apr 14, 2011 | 120850 | 121510 | 120757 | 121247 | 301 | +20.00(+0.02%) |
Apr 13, 2011 | 122855 | 122855 | 121172 | 121227 | 414 | -1318.00(-1.08%) |
Apr 12, 2011 | 122805 | 123200 | 122281 | 122545 | 404 | -952.00(-0.77%) |
Apr 11, 2011 | 122750 | 123559 | 122707 | 123497 | 437 | +722.00(+0.59%) |
Apr 08, 2011 | 123005 | 123200 | 122426 | 122775 | 383 | -112.00(-0.09%) |
Apr 07, 2011 | 122765 | 123286 | 122256 | 122887 | 564 | -55.00(-0.04%) |
Apr 06, 2011 | 123500 | 123500 | 122469 | 122942 | 542 | -158.00(-0.13%) |
Apr 05, 2011 | 124350 | 124350 | 122800 | 123100 | 735 | -1553.00(-1.25%) |
Apr 04, 2011 | 125751 | 125751 | 124000 | 124653 | 497 | -707.00(-0.56%) |
Apr 01, 2011 | 126000 | 126100 | 124982 | 125360 | 548 | +60.00(+0.05%) |
Mar 31, 2011 | 125956 | 126664 | 125170 | 125300 | 973 | -2803.00(-2.19%) |
Mar 30, 2011 | 127222 | 128250 | 127064 | 128103 | 423 | +1093.00(+0.86%) |
Mar 29, 2011 | 126200 | 127010 | 125705 | 127010 | 213 | +380.00(+0.30%) |
Mar 28, 2011 | 127346 | 128000 | 126544 | 126630 | 422 | -1239.00(-0.97%) |
Mar 25, 2011 | 127950 | 127988 | 127259 | 127869 | 234 | +119.00(+0.09%) |
Mar 24, 2011 | 127520 | 128006 | 127193 | 127750 | 373 | +593.00(+0.47%) |
Mar 23, 2011 | 127200 | 127715 | 125838 | 127157 | 479 | -258.00(-0.20%) |
Mar 22, 2011 | 127875 | 128251 | 127376 | 127415 | 301 | -361.00(-0.28%) |
Mar 21, 2011 | 127071 | 127777 | 125916 | 127776 | 493 | +3076.00(+2.47%) |
Mar 18, 2011 | 125401 | 126474 | 124369 | 124700 | 694 | +663.00(+0.53%) |
Mar 17, 2011 | 123075 | 124560 | 122776 | 124037 | 466 | +2356.00(+1.94%) |
Mar 16, 2011 | 124200 | 124200 | 121500 | 121681 | 881 | -1919.00(-1.55%) |
Mar 15, 2011 | 123898 | 124900 | 123384 | 123600 | 884 | -2800.00(-2.22%) |
Mar 14, 2011 | 126616 | 127101 | 125746 | 126400 | 592 | -1600.00(-1.25%) |
Mar 11, 2011 | 126400 | 128284 | 126175 | 128000 | 503 | +310.00(+0.24%) |
Mar 10, 2011 | 128000 | 128300 | 127500 | 127690 | 426 | -1384.00(-1.07%) |
Mar 09, 2011 | 129245 | 129285 | 128256 | 129074 | 278 | -464.00(-0.36%) |
Mar 08, 2011 | 128035 | 129700 | 127820 | 129538 | 409 | +1908.00(+1.49%) |
Mar 07, 2011 | 128500 | 129323 | 127540 | 127630 | 394 | -570.00(-0.44%) |
Mar 04, 2011 | 129900 | 130185 | 127524 | 128200 | 351 | -1815.00(-1.40%) |
Mar 03, 2011 | 128900 | 130304 | 128323 | 130015 | 433 | +2615.00(+2.05%) |
Mar 02, 2011 | 127850 | 128671 | 127011 | 127400 | 304 | -650.00(-0.51%) |
Mar 01, 2011 | 131400 | 131400 | 127528 | 128050 | 454 | -3250.00(-2.48%) |
Feb 28, 2011 | 129000 | 131463 | 128629 | 131300 | 1,219 | +3750.00(+2.94%) |
Feb 25, 2011 | 125249 | 127841 | 125163 | 127550 | 485 | +2522.00(+2.02%) |
Feb 24, 2011 | 124400 | 125764 | 123850 | 125028 | 346 | +327.00(+0.26%) |
Feb 23, 2011 | 124650 | 125301 | 123255 | 124701 | 549 | -354.00(-0.28%) |
Feb 22, 2011 | 126110 | 127000 | 124500 | 125055 | 618 | -2585.00(-2.03%) |
Feb 18, 2011 | 127250 | 127720 | 127087 | 127640 | 318 | +200.00(+0.16%) |
Feb 17, 2011 | 127075 | 127919 | 126930 | 127440 | 306 | +165.00(+0.13%) |
Feb 16, 2011 | 127750 | 128000 | 126900 | 127275 | 333 | -235.00(-0.18%) |
Feb 15, 2011 | 127500 | 128188 | 126752 | 127510 | 403 | -340.00(-0.27%) |
Feb 14, 2011 | 127489 | 128219 | 127150 | 127850 | 387 | +450.00(+0.35%) |
Feb 11, 2011 | 126300 | 127400 | 125571 | 127400 | 704 | +750.00(+0.59%) |
Feb 10, 2011 | 125899 | 126720 | 125200 | 126650 | 402 | +1457.00(+1.16%) |
Feb 09, 2011 | 126000 | 126149 | 125085 | 125193 | 443 | -1244.00(-0.98%) |
Feb 08, 2011 | 126243 | 126927 | 125590 | 126437 | 450 | +237.00(+0.19%) |
Feb 07, 2011 | 125000 | 126200 | 125000 | 126200 | 536 | +1310.00(+1.05%) |
Feb 04, 2011 | 124373 | 124900 | 123803 | 124890 | 313 | +290.00(+0.23%) |
Feb 03, 2011 | 123650 | 125055 | 123325 | 124600 | 384 | +890.00(+0.72%) |
Feb 02, 2011 | 124700 | 125720 | 123635 | 123710 | 713 | -1490.00(-1.19%) |