Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10220 | 10266 | 10183 | 10238 | 0 | -122.40(-1.18%) |
Jan 30, 2011 | 10460 | 10480 | 10333 | 10360 | 0 | +0.00(+0.00%) |
Jan 29, 2011 | 10460 | 10480 | 10333 | 10360 | 150,800 | -118.40(-1.13%) |
Jan 28, 2011 | 10466 | 10496 | 10422 | 10479 | 145,200 | +76.80(+0.74%) |
Jan 27, 2011 | 10410 | 10440 | 10392 | 10402 | 111,000 | -62.50(-0.60%) |
Jan 26, 2011 | 10375 | 10480 | 10356 | 10464 | 142,800 | +119.30(+1.15%) |
Jan 25, 2011 | 10319 | 10348 | 10279 | 10345 | 134,000 | +0.00(+0.00%) |
Jan 24, 2011 | 10319 | 10348 | 10279 | 10345 | 0 | +70.60(+0.69%) |
Jan 23, 2011 | 10459 | 10461 | 10258 | 10274 | 0 | +0.00(+0.00%) |
Jan 22, 2011 | 10459 | 10461 | 10258 | 10274 | 184,000 | -162.80(-1.56%) |
Jan 21, 2011 | 10492 | 10506 | 10422 | 10437 | 133,000 | -119.80(-1.13%) |
Jan 20, 2011 | 10568 | 10581 | 10534 | 10557 | 138,600 | +38.10(+0.36%) |
Jan 19, 2011 | 10461 | 10548 | 10457 | 10519 | 126,400 | +16.10(+0.15%) |
Jan 18, 2011 | 10562 | 10562 | 10483 | 10503 | 126,800 | +0.00(+0.00%) |
Jan 17, 2011 | 10562 | 10562 | 10483 | 10503 | 0 | +3.90(+0.04%) |
Jan 16, 2011 | 10503 | 10580 | 10497 | 10499 | 0 | +0.00(+0.00%) |
Jan 15, 2011 | 10503 | 10580 | 10497 | 10499 | 170,800 | -90.80(-0.86%) |
Jan 14, 2011 | 10594 | 10621 | 10565 | 10590 | 160,800 | +77.00(+0.73%) |
Jan 13, 2011 | 10562 | 10576 | 10503 | 10513 | 170,800 | +2.10(+0.02%) |
Jan 12, 2011 | 10485 | 10538 | 10476 | 10511 | 138,400 | +0.00(+0.00%) |
Jan 11, 2011 | 10485 | 10538 | 10476 | 10511 | 0 | -30.30(-0.29%) |
Jan 10, 2011 | 10507 | 10551 | 10503 | 10541 | 0 | +0.00(+0.00%) |
Jan 09, 2011 | 10507 | 10551 | 10503 | 10541 | 0 | +0.00(+0.00%) |
Jan 08, 2011 | 10507 | 10551 | 10503 | 10541 | 161,800 | +11.20(+0.11%) |
Jan 07, 2011 | 10478 | 10530 | 10478 | 10530 | 166,000 | +149.00(+1.44%) |
Jan 06, 2011 | 10388 | 10414 | 10358 | 10381 | 114,600 | -17.30(-0.17%) |
Jan 05, 2011 | 10352 | 10409 | 10321 | 10398 | 114,000 | +0.00(+0.00%) |
Jan 04, 2011 | 10352 | 10409 | 10321 | 10398 | 0 | +169.20(+1.65%) |
Jan 03, 2011 | 10303 | 10316 | 10210 | 10229 | 0 | +0.00(+0.00%) |
Jan 01, 2011 | 10303 | 10316 | 10210 | 10229 | 0 | +0.00(+0.00%) |
Dec 31, 2010 | 10303 | 10316 | 10210 | 10229 | 107,800 | -115.60(-1.12%) |
Dec 30, 2010 | 10283 | 10344 | 10277 | 10344 | 87,600 | +51.90(+0.50%) |
Dec 29, 2010 | 10330 | 10341 | 10293 | 10293 | 78,000 | -63.40(-0.61%) |
Dec 28, 2010 | 10293 | 10377 | 10293 | 10356 | 83,200 | +0.00(+0.00%) |
Dec 27, 2010 | 10293 | 10377 | 10293 | 10356 | 0 | +76.80(+0.75%) |
Dec 26, 2010 | 10276 | 10291 | 10264 | 10279 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 10276 | 10291 | 10264 | 10279 | 86,200 | +0.00(+0.00%) |
Dec 24, 2010 | 10276 | 10291 | 10264 | 10279 | 0 | -67.30(-0.65%) |
Dec 23, 2010 | 10348 | 10394 | 10328 | 10346 | 142,200 | -24.00(-0.23%) |
Dec 22, 2010 | 10277 | 10372 | 10266 | 10370 | 113,200 | +154.10(+1.51%) |
Dec 21, 2010 | 10296 | 10301 | 10183 | 10216 | 113,600 | +0.00(+0.00%) |
Dec 20, 2010 | 10296 | 10301 | 10183 | 10216 | 0 | -87.40(-0.85%) |
Dec 18, 2010 | 10307 | 10327 | 10281 | 10304 | 140,400 | -7.50(-0.07%) |
Dec 17, 2010 | 10298 | 10347 | 10282 | 10311 | 140,800 | +1.50(+0.01%) |
Dec 16, 2010 | 10338 | 10341 | 10283 | 10310 | 137,400 | -7.00(-0.07%) |
Dec 15, 2010 | 10273 | 10319 | 10267 | 10317 | 170,600 | +22.90(+0.22%) |
Dec 14, 2010 | 10212 | 10294 | 10200 | 10294 | 145,200 | +81.90(+0.80%) |
Dec 11, 2010 | 10374 | 10374 | 10194 | 10212 | 240,600 | -73.90(-0.72%) |
Dec 10, 2010 | 10278 | 10298 | 10240 | 10286 | 153,400 | +53.60(+0.52%) |
Dec 09, 2010 | 10200 | 10259 | 10184 | 10232 | 126,600 | +91.20(+0.90%) |
Dec 08, 2010 | 10153 | 10167 | 10094 | 10141 | 114,800 | -26.10(-0.26%) |
Dec 07, 2010 | 10175 | 10180 | 10144 | 10167 | 95,400 | +0.00(+0.00%) |
Dec 06, 2010 | 10175 | 10180 | 10144 | 10167 | 0 | -11.10(-0.11%) |
Dec 04, 2010 | 10232 | 10254 | 10155 | 10178 | 107,800 | +9.80(+0.10%) |
Dec 03, 2010 | 10151 | 10188 | 10143 | 10168 | 131,400 | +180.45(+1.81%) |
Dec 02, 2010 | 9940 | 9988 | 9919 | 9988 | 122,600 | +51.01(+0.51%) |
Dec 01, 2010 | 10070 | 10101 | 9937 | 9937 | 153,400 | -188.96(-1.87%) |
Nov 30, 2010 | 10076 | 10150 | 10044 | 10126 | 124,800 | +0.00(+0.00%) |
Nov 29, 2010 | 10076 | 10150 | 10044 | 10126 | 0 | +86.40(+0.86%) |
Nov 27, 2010 | 10078 | 10135 | 10040 | 10040 | 115,800 | -40.20(-0.40%) |
Nov 26, 2010 | 10118 | 10123 | 10039 | 10080 | 133,800 | +49.70(+0.50%) |
Nov 25, 2010 | 9943 | 10064 | 9905 | 10030 | 150,200 | +0.00(+0.00%) |
Nov 24, 2010 | 9943 | 10064 | 9905 | 10030 | 0 | -85.10(-0.84%) |
Nov 23, 2010 | 10134 | 10158 | 10092 | 10115 | 121,800 | +0.00(+0.00%) |
Nov 22, 2010 | 10134 | 10158 | 10092 | 10115 | 0 | +92.80(+0.93%) |
Nov 20, 2010 | 10125 | 10130 | 10019 | 10022 | 160,800 | +8.80(+0.09%) |
Nov 19, 2010 | 9821 | 10014 | 9799 | 10014 | 189,000 | +201.94(+2.06%) |
Nov 18, 2010 | 9693 | 9817 | 9693 | 9812 | 112,600 | +14.56(+0.15%) |
Nov 17, 2010 | 9893 | 9908 | 9774 | 9797 | 133,200 | -30.41(-0.31%) |
Nov 16, 2010 | 9782 | 9831 | 9745 | 9828 | 128,600 | +0.00(+0.00%) |
Nov 15, 2010 | 9782 | 9831 | 9745 | 9828 | 0 | +102.70(+1.06%) |
Nov 13, 2010 | 9810 | 9851 | 9725 | 9725 | 129,400 | -136.65(-1.39%) |
Nov 12, 2010 | 9878 | 9885 | 9835 | 9861 | 139,600 | +30.94(+0.31%) |
Nov 11, 2010 | 9749 | 9843 | 9747 | 9831 | 168,800 | +136.03(+1.40%) |
Nov 10, 2010 | 9667 | 9727 | 9660 | 9694 | 122,000 | -38.43(-0.39%) |
Nov 09, 2010 | 9700 | 9737 | 9678 | 9733 | 118,200 | +0.00(+0.00%) |
Nov 08, 2010 | 9700 | 9737 | 9678 | 9733 | 0 | +106.93(+1.11%) |
Nov 07, 2010 | 9501 | 9681 | 9497 | 9626 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 9501 | 9681 | 9497 | 9626 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 9501 | 9681 | 9497 | 9626 | 161,000 | +267.21(+2.86%) |
Nov 04, 2010 | 9283 | 9378 | 9277 | 9359 | 133,000 | +198.80(+2.17%) |
Nov 03, 2010 | 9140 | 9172 | 9124 | 9160 | 0 | +0.00(+0.00%) |
Nov 02, 2010 | 9140 | 9172 | 9124 | 9160 | 115,200 | +5.26(+0.06%) |