Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10943 | 11015 | 10774 | 10871 | 196,200 | -109.40(-1.00%) |
Mar 30, 2010 | 11134 | 11157 | 10968 | 10981 | 131,800 | -110.30(-0.99%) |
Mar 29, 2010 | 11108 | 11166 | 11013 | 11091 | 134,400 | +19.90(+0.18%) |
Mar 26, 2010 | 11054 | 11124 | 11004 | 11071 | 150,000 | -20.30(-0.18%) |
Mar 25, 2010 | 10908 | 11093 | 10826 | 11091 | 189,800 | +225.10(+2.07%) |
Mar 24, 2010 | 11027 | 11041 | 10748 | 10866 | 217,800 | -129.90(-1.18%) |
Mar 23, 2010 | 10884 | 11014 | 10865 | 10996 | 215,000 | +134.30(+1.24%) |
Mar 22, 2010 | 10960 | 10960 | 10694 | 10862 | 212,800 | -128.90(-1.17%) |
Mar 19, 2010 | 11132 | 11141 | 10930 | 10991 | 277,800 | -82.70(-0.75%) |
Mar 18, 2010 | 11120 | 11156 | 11021 | 11074 | 177,400 | -93.30(-0.84%) |
Mar 17, 2010 | 11128 | 11190 | 11090 | 11167 | 172,200 | +107.50(+0.97%) |
Mar 16, 2010 | 11029 | 11062 | 10921 | 11059 | 167,000 | +101.50(+0.93%) |
Mar 15, 2010 | 11070 | 11078 | 10932 | 10958 | 145,600 | -119.20(-1.08%) |
Mar 13, 2010 | 11079 | 11181 | 11049 | 11077 | 148,400 | +31.60(+0.29%) |
Mar 12, 2010 | 11076 | 11128 | 10988 | 11045 | 156,000 | -75.60(-0.68%) |
Mar 11, 2010 | 11018 | 11121 | 10977 | 11121 | 166,400 | +118.20(+1.07%) |
Mar 10, 2010 | 11101 | 11109 | 10911 | 11003 | 170,600 | -75.50(-0.68%) |
Mar 09, 2010 | 11103 | 11124 | 11032 | 11078 | 170,600 | +58.50(+0.53%) |
Mar 06, 2010 | 10780 | 11033 | 10719 | 11020 | 217,400 | +274.50(+2.55%) |
Mar 05, 2010 | 10596 | 10815 | 10577 | 10745 | 231,200 | +80.80(+0.76%) |
Mar 04, 2010 | 10485 | 10680 | 10412 | 10664 | 194,800 | +143.00(+1.36%) |
Mar 03, 2010 | 10442 | 10533 | 10339 | 10522 | 176,200 | +86.60(+0.83%) |
Mar 02, 2010 | 10435 | 10505 | 10288 | 10435 | 164,800 | +101.30(+0.98%) |
Feb 27, 2010 | 10243 | 10345 | 10118 | 10334 | 230,200 | +207.40(+2.05%) |
Feb 26, 2010 | 10196 | 10312 | 10047 | 10126 | 219,800 | -127.80(-1.25%) |
Feb 25, 2010 | 10305 | 10334 | 10089 | 10254 | 221,800 | -58.90(-0.57%) |
Feb 24, 2010 | 10598 | 10639 | 10268 | 10313 | 212,000 | -257.60(-2.44%) |
Feb 23, 2010 | 10752 | 10774 | 10541 | 10570 | 150,200 | -106.20(-0.99%) |
Feb 20, 2010 | 10472 | 10677 | 10404 | 10677 | 244,800 | +102.50(+0.97%) |
Feb 19, 2010 | 10467 | 10574 | 10418 | 10574 | 197,400 | +75.60(+0.72%) |
Feb 18, 2010 | 10471 | 10552 | 10426 | 10499 | 198,800 | +104.70(+1.01%) |
Feb 17, 2010 | 10398 | 10430 | 10230 | 10394 | 151,800 | +100.30(+0.97%) |
Feb 16, 2010 | 10298 | 10387 | 10240 | 10294 | 110,000 | +68.70(+0.67%) |
Feb 13, 2010 | 10394 | 10410 | 10149 | 10225 | 183,600 | -56.80(-0.55%) |
Feb 12, 2010 | 10554 | 10557 | 10163 | 10282 | 263,000 | -173.30(-1.66%) |
Feb 11, 2010 | 10383 | 10543 | 10359 | 10455 | 306,800 | +179.60(+1.75%) |
Feb 10, 2010 | 10161 | 10339 | 10085 | 10275 | 279,600 | +69.10(+0.68%) |
Feb 09, 2010 | 10132 | 10259 | 9971 | 10206 | 310,600 | +103.00(+1.02%) |
Feb 06, 2010 | 10123 | 10278 | 9917 | 10103 | 537,800 | -138.40(-1.35%) |
Feb 05, 2010 | 10882 | 10920 | 10221 | 10242 | 503,400 | -646.70(-5.94%) |
Feb 04, 2010 | 11190 | 11202 | 10868 | 10888 | 269,200 | -252.50(-2.27%) |
Feb 03, 2010 | 11022 | 11158 | 10946 | 11141 | 208,600 | +145.70(+1.33%) |
Feb 02, 2010 | 10852 | 11034 | 10839 | 10995 | 202,800 | +47.50(+0.43%) |
Jan 30, 2010 | 10904 | 11045 | 10821 | 10948 | 222,400 | +118.40(+1.09%) |
Jan 29, 2010 | 11155 | 11200 | 10829 | 10829 | 287,000 | -212.90(-1.93%) |
Jan 28, 2010 | 11200 | 11204 | 10998 | 11042 | 328,400 | -305.10(-2.69%) |
Jan 27, 2010 | 11159 | 11386 | 11140 | 11347 | 217,400 | +98.00(+0.87%) |
Jan 26, 2010 | 11275 | 11383 | 11224 | 11249 | 203,600 | -124.10(-1.09%) |
Jan 23, 2010 | 11410 | 11424 | 11204 | 11373 | 302,600 | -70.60(-0.62%) |
Jan 22, 2010 | 11772 | 11789 | 11414 | 11444 | 288,200 | -265.00(-2.26%) |
Jan 21, 2010 | 11987 | 12039 | 11642 | 11709 | 233,600 | -313.60(-2.61%) |
Jan 20, 2010 | 11850 | 12049 | 11772 | 12023 | 202,400 | +151.90(+1.28%) |
Jan 19, 2010 | 11888 | 11898 | 11789 | 11871 | 95,600 | +25.70(+0.22%) |
Jan 16, 2010 | 12028 | 12085 | 11819 | 11845 | 236,400 | -154.80(-1.29%) |
Jan 15, 2010 | 12049 | 12050 | 11902 | 12000 | 153,800 | +41.50(+0.35%) |
Jan 14, 2010 | 11923 | 12027 | 11910 | 11958 | 181,800 | -7.80(-0.07%) |
Jan 13, 2010 | 12094 | 12134 | 11941 | 11966 | 186,800 | -108.40(-0.90%) |
Jan 12, 2010 | 12192 | 12234 | 12066 | 12074 | 230,800 | -88.50(-0.73%) |
Jan 09, 2010 | 12218 | 12232 | 12080 | 12163 | 213,200 | -3.30(-0.03%) |
Jan 08, 2010 | 12163 | 12200 | 12079 | 12166 | 192,400 | -56.20(-0.46%) |
Jan 07, 2010 | 12216 | 12231 | 12148 | 12222 | 123,800 | +18.10(+0.15%) |
Jan 06, 2010 | 12142 | 12240 | 12140 | 12204 | 238,400 | +59.30(+0.49%) |