Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 117000 | 117349 | 116375 | 116375 | 311 | -600.00(-0.51%) |
May 23, 2011 | 117205 | 117433 | 116431 | 116975 | 416 | -1070.00(-0.91%) |
May 20, 2011 | 118300 | 119327 | 118000 | 118045 | 287 | -816.00(-0.69%) |
May 19, 2011 | 119800 | 119800 | 118350 | 118861 | 224 | -484.00(-0.41%) |
May 18, 2011 | 118440 | 119485 | 118393 | 119345 | 335 | +1011.00(+0.85%) |
May 17, 2011 | 118770 | 118965 | 117875 | 118334 | 693 | -766.00(-0.64%) |
May 16, 2011 | 119000 | 120264 | 118950 | 119100 | 407 | -393.00(-0.33%) |
May 13, 2011 | 121141 | 121625 | 119350 | 119493 | 438 | -1527.00(-1.26%) |
May 12, 2011 | 119990 | 121530 | 119650 | 121020 | 312 | +845.00(+0.70%) |
May 11, 2011 | 121601 | 121739 | 119999 | 120175 | 327 | -1749.00(-1.43%) |
May 10, 2011 | 121540 | 122000 | 120916 | 121924 | 358 | +734.00(+0.61%) |
May 09, 2011 | 120650 | 122118 | 120304 | 121190 | 244 | +910.00(+0.76%) |
May 06, 2011 | 120950 | 122243 | 120250 | 120280 | 497 | +925.00(+0.77%) |
May 05, 2011 | 121520 | 122000 | 119300 | 119355 | 513 | -2955.00(-2.42%) |
May 04, 2011 | 123830 | 123830 | 121920 | 122310 | 519 | -1130.00(-0.92%) |
May 03, 2011 | 122508 | 123440 | 122209 | 123440 | 360 | +608.00(+0.49%) |
May 02, 2011 | 122395 | 122900 | 122383 | 122832 | 492 | -1918.00(-1.54%) |
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%) |