Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 124500 | 125528 | 123906 | 124500 | 451 | +883.00(+0.71%) |
Sep 29, 2010 | 123800 | 124950 | 123340 | 123617 | 292 | -878.00(-0.71%) |
Sep 28, 2010 | 124500 | 125001 | 123365 | 124495 | 356 | +275.00(+0.22%) |
Sep 27, 2010 | 125274 | 125758 | 124177 | 124220 | 500 | -630.00(-0.50%) |
Sep 24, 2010 | 123240 | 128730 | 122994 | 124850 | 1,648 | +3065.00(+2.52%) |
Sep 23, 2010 | 122844 | 124084 | 121561 | 121785 | 351 | -2035.00(-1.64%) |
Sep 22, 2010 | 124798 | 125200 | 123510 | 123820 | 309 | -1045.00(-0.84%) |
Sep 21, 2010 | 125247 | 125667 | 124375 | 124865 | 746 | -295.00(-0.24%) |
Sep 20, 2010 | 124300 | 125493 | 124300 | 125160 | 740 | +160.00(+0.13%) |
Sep 17, 2010 | 125000 | 126199 | 124415 | 125000 | 1,144 | -300.00(-0.24%) |
Sep 15, 2010 | 124407 | 125300 | 123764 | 125300 | 503 | +790.00(+0.63%) |
Sep 14, 2010 | 124895 | 125319 | 124402 | 124510 | 1,078 | -490.00(-0.39%) |
Sep 13, 2010 | 124000 | 125025 | 124000 | 125000 | 1,481 | +1023.00(+0.83%) |
Sep 10, 2010 | 123500 | 124025 | 123136 | 123977 | 710 | +477.00(+0.39%) |
Sep 09, 2010 | 122859 | 123655 | 122547 | 123500 | 950 | +1089.00(+0.89%) |
Sep 08, 2010 | 121560 | 122561 | 121560 | 122411 | 734 | +1261.00(+1.04%) |
Sep 07, 2010 | 121600 | 122263 | 121150 | 121150 | 393 | -1150.00(-0.94%) |
Sep 03, 2010 | 121940 | 122465 | 120740 | 122300 | 994 | +1300.00(+1.07%) |
Sep 02, 2010 | 120936 | 122002 | 120434 | 121000 | 634 | -300.00(-0.25%) |
Sep 01, 2010 | 118900 | 121480 | 118446 | 121300 | 2,057 | +3053.00(+2.58%) |
Aug 31, 2010 | 118156 | 118675 | 116276 | 118247 | 3 | +1318.00(+1.13%) |
Aug 30, 2010 | 117550 | 118462 | 116929 | 116929 | 346 | -1171.00(-0.99%) |
Aug 27, 2010 | 118100 | 118100 | 115058 | 118100 | 975 | +3667.00(+3.20%) |
Aug 26, 2010 | 115200 | 115689 | 114000 | 114433 | 434 | -673.00(-0.58%) |
Aug 25, 2010 | 114656 | 115506 | 113622 | 115106 | 724 | +111.00(+0.10%) |
Aug 24, 2010 | 114462 | 116171 | 113968 | 114995 | 612 | -895.00(-0.77%) |
Aug 23, 2010 | 116600 | 117000 | 115882 | 115890 | 183 | -810.00(-0.69%) |
Aug 20, 2010 | 115800 | 117199 | 115400 | 116700 | 449 | +395.00(+0.34%) |
Aug 19, 2010 | 117900 | 117940 | 116099 | 116305 | 475 | -2150.00(-1.82%) |
Aug 18, 2010 | 116100 | 119235 | 116100 | 118455 | 662 | +2065.00(+1.77%) |
Aug 17, 2010 | 115800 | 117295 | 115627 | 116390 | 305 | +1130.00(+0.98%) |
Aug 16, 2010 | 114727 | 115868 | 114235 | 115260 | 234 | +80.00(+0.07%) |
Aug 13, 2010 | 115180 | 116295 | 115167 | 115180 | 283 | -351.00(-0.30%) |
Aug 12, 2010 | 115700 | 116200 | 115000 | 115531 | 446 | -949.00(-0.81%) |
Aug 11, 2010 | 118400 | 118400 | 116200 | 116480 | 517 | -3260.00(-2.72%) |
Aug 10, 2010 | 120186 | 120488 | 118697 | 119740 | 383 | -1299.00(-1.07%) |
Aug 09, 2010 | 121273 | 121273 | 119800 | 121039 | 571 | +439.00(+0.36%) |
Aug 06, 2010 | 120600 | 121100 | 118272 | 120600 | 508 | -785.00(-0.65%) |
Aug 05, 2010 | 120000 | 121385 | 119810 | 121385 | 906 | +185.00(+0.15%) |
Aug 04, 2010 | 119810 | 121227 | 119734 | 121200 | 693 | +1496.00(+1.25%) |
Aug 03, 2010 | 119600 | 120100 | 119341 | 119704 | 924 | -196.00(-0.16%) |
Aug 02, 2010 | 118400 | 119900 | 117898 | 119900 | 1,367 | +2900.00(+2.48%) |
Jul 30, 2010 | 117000 | 117625 | 116050 | 117000 | 946 | +134.00(+0.11%) |
Jul 29, 2010 | 117500 | 118200 | 115867 | 116866 | 867 | +251.00(+0.22%) |
Jul 28, 2010 | 117782 | 118019 | 116400 | 116615 | 328 | -1085.00(-0.92%) |
Jul 27, 2010 | 118345 | 118345 | 117500 | 117700 | 838 | -300.00(-0.25%) |
Jul 26, 2010 | 118500 | 119110 | 117410 | 118000 | 1,472 | -14.00(-0.01%) |
Jul 23, 2010 | 117400 | 118336 | 116705 | 118014 | 998 | +414.00(+0.35%) |
Jul 22, 2010 | 116500 | 117641 | 115965 | 117600 | 924 | +2725.00(+2.37%) |
Jul 21, 2010 | 117680 | 117825 | 114448 | 114875 | 517 | -2475.00(-2.11%) |
Jul 20, 2010 | 114700 | 117665 | 114451 | 117350 | 482 | +1209.00(+1.04%) |
Jul 19, 2010 | 115815 | 116585 | 114660 | 116141 | 480 | +326.00(+0.28%) |
Jul 16, 2010 | 115815 | 119100 | 115494 | 115815 | 623 | -3855.00(-3.22%) |
Jul 15, 2010 | 119144 | 119910 | 117700 | 119670 | 836 | +650.00(+0.55%) |
Jul 14, 2010 | 119800 | 119800 | 118698 | 119020 | 874 | -824.00(-0.69%) |
Jul 13, 2010 | 119675 | 120266 | 118653 | 119844 | 1,888 | +639.00(+0.54%) |
Jul 12, 2010 | 119025 | 119659 | 118000 | 119205 | 512 | -495.00(-0.41%) |
Jul 09, 2010 | 119700 | 119750 | 118350 | 119700 | 672 | +800.00(+0.67%) |
Jul 08, 2010 | 119474 | 119890 | 118100 | 118900 | 1,196 | -989.00(-0.82%) |
Jul 07, 2010 | 116350 | 119899 | 115895 | 119889 | 1 | +3384.00(+2.90%) |
Jul 06, 2010 | 116700 | 118306 | 115165 | 116505 | 892 | +1005.00(+0.87%) |
Jul 02, 2010 | 115500 | 118703 | 115037 | 115500 | 786 | -2595.00(-2.20%) |