Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 121800 | 122350 | 121186 | 121800 | 766 | -659.00(-0.54%) |
Mar 30, 2010 | 122300 | 122720 | 122122 | 122459 | 643 | -141.00(-0.12%) |
Mar 29, 2010 | 122400 | 122892 | 122375 | 122600 | 1,071 | +612.00(+0.50%) |
Mar 26, 2010 | 122600 | 123180 | 121481 | 121988 | 895 | -662.00(-0.54%) |
Mar 25, 2010 | 122415 | 123385 | 122030 | 122650 | 1,527 | +560.00(+0.46%) |
Mar 24, 2010 | 123057 | 123057 | 121500 | 122090 | 735 | -1340.00(-1.09%) |
Mar 23, 2010 | 123485 | 123500 | 122575 | 123430 | 1,047 | -70.00(-0.06%) |
Mar 22, 2010 | 122000 | 123515 | 121650 | 123500 | 885 | +875.00(+0.71%) |
Mar 19, 2010 | 124095 | 124428 | 122625 | 122625 | 2,162 | -731.00(-0.59%) |
Mar 18, 2010 | 123465 | 123623 | 122976 | 123356 | 1,308 | -401.00(-0.32%) |
Mar 17, 2010 | 123800 | 123894 | 123048 | 123757 | 1,074 | +182.00(+0.15%) |
Mar 16, 2010 | 123500 | 123727 | 122660 | 123575 | 1,597 | +575.00(+0.47%) |
Mar 15, 2010 | 122900 | 123350 | 122900 | 123000 | 1,126 | -200.00(-0.16%) |
Mar 12, 2010 | 124065 | 140711 | 122546 | 123200 | 2,104 | -253.00(-0.20%) |
Mar 11, 2010 | 122700 | 123550 | 122055 | 123453 | 1,545 | +203.00(+0.16%) |
Mar 10, 2010 | 123705 | 124177 | 122500 | 123250 | 1,165 | -340.00(-0.28%) |
Mar 09, 2010 | 123800 | 124020 | 123090 | 123590 | 1,790 | -210.00(-0.17%) |
Mar 08, 2010 | 125224 | 125252 | 123800 | 123800 | 2,323 | -1200.00(-0.96%) |
Mar 05, 2010 | 124550 | 125050 | 124296 | 125000 | 2,207 | +763.00(+0.61%) |
Mar 04, 2010 | 124469 | 124949 | 123640 | 124237 | 1,521 | -213.00(-0.17%) |
Mar 03, 2010 | 121740 | 124700 | 121120 | 124450 | 1,843 | +3450.00(+2.85%) |
Mar 02, 2010 | 123253 | 124094 | 121000 | 121000 | 4,696 | -1801.00(-1.47%) |
Mar 01, 2010 | 119850 | 122893 | 118700 | 122801 | 2,714 | +3001.00(+2.51%) |
Feb 26, 2010 | 119600 | 120133 | 118642 | 119800 | 3,249 | +1023.00(+0.86%) |
Feb 25, 2010 | 118100 | 119012 | 117997 | 118777 | 2,595 | -723.00(-0.61%) |
Feb 24, 2010 | 119350 | 119978 | 118217 | 119500 | 3,621 | +1100.00(+0.93%) |
Feb 23, 2010 | 118800 | 120021 | 118400 | 118400 | 3,588 | +559.00(+0.47%) |
Feb 22, 2010 | 118500 | 120038 | 117514 | 117841 | 3,938 | +91.00(+0.08%) |
Feb 19, 2010 | 114955 | 118950 | 114840 | 117750 | 4,935 | +3750.00(+3.29%) |
Feb 18, 2010 | 114100 | 115050 | 113800 | 114000 | 3,258 | -375.00(-0.33%) |
Feb 17, 2010 | 114300 | 114618 | 113140 | 114375 | 1,952 | +255.00(+0.22%) |
Feb 16, 2010 | 113800 | 114228 | 113450 | 114120 | 3,989 | +120.00(+0.11%) |
Feb 12, 2010 | 115555 | 114000 | 114000 | 114000 | 2,740,200 | -950.00(-0.83%) |
Feb 11, 2010 | 111711 | 115180 | 111300 | 114950 | 5,933 | +3381.00(+3.03%) |
Feb 10, 2010 | 111200 | 111799 | 111200 | 111569 | 4,556 | +69.00(+0.06%) |
Feb 09, 2010 | 111925 | 111937 | 110858 | 111500 | 10,364 | -132.00(-0.12%) |
Feb 08, 2010 | 110640 | 111710 | 109400 | 111632 | 6,075 | +1632.00(+1.48%) |
Feb 05, 2010 | 108260 | 110505 | 107416 | 110000 | 4,811 | +177.00(+0.16%) |
Feb 04, 2010 | 110300 | 110444 | 108026 | 109823 | 4,932 | -2631.00(-2.34%) |
Feb 03, 2010 | 112885 | 112991 | 111250 | 112454 | 4,471 | -1044.00(-0.92%) |
Feb 02, 2010 | 112700 | 114177 | 112335 | 113498 | 5,044 | +360.00(+0.32%) |
Feb 01, 2010 | 116640 | 116910 | 111909 | 113138 | 6,532 | -1462.00(-1.28%) |
Jan 29, 2010 | 111405 | 116650 | 111405 | 114600 | 6,769 | +4130.00(+3.74%) |
Jan 28, 2010 | 107500 | 111000 | 107500 | 110470 | 5,827 | +3470.00(+3.24%) |
Jan 27, 2010 | 109100 | 109670 | 104935 | 107000 | 7,033 | +5249.00(+5.16%) |
Jan 26, 2010 | 104800 | 104800 | 101751 | 101751 | 2,019 | -1449.00(-1.40%) |
Jan 25, 2010 | 107400 | 107500 | 102290 | 103200 | 3,439 | -1800.00(-1.71%) |
Jan 22, 2010 | 109720 | 109720 | 104300 | 105000 | 3,444 | -3850.00(-3.54%) |
Jan 21, 2010 | 106200 | 109995 | 71.50 | 108850 | 4,442 | +7154.00(+7.03%) |
Jan 20, 2010 | 100100 | 105001 | 100000 | 101696 | 6,463 | +1666.00(+1.67%) |
Jan 19, 2010 | 98700 | 100145 | 97580 | 100030 | 3,418 | +2530.00(+2.59%) |
Jan 15, 2010 | 99000 | 97500 | 97500 | 97500 | 265,800 | -1500.00(-1.52%) |
Jan 14, 2010 | 99160 | 99480 | 98920 | 99000 | 1,428 | -150.00(-0.15%) |
Jan 13, 2010 | 99400 | 99949 | 99150 | 99150 | 1,017 | -200.00(-0.20%) |
Jan 12, 2010 | 99505 | 99949 | 99350 | 99350 | 2,231 | -649.00(-0.65%) |
Jan 11, 2010 | 100100 | 100750 | 99320 | 99999 | 1,946 | -301.00(-0.30%) |
Jan 08, 2010 | 99900 | 100300 | 99700 | 100300 | 504 | +300.00(+0.30%) |
Jan 07, 2010 | 99594 | 100000 | 99594 | 100000 | 568 | +150.00(+0.15%) |
Jan 06, 2010 | 100000 | 100000 | 99500 | 99850 | 579 | +140.00(+0.14%) |
Jan 05, 2010 | 99790 | 100001 | 99550 | 99710 | 1,189 | +110.00(+0.11%) |