Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 105910 | 109129 | 105910 | 105910 | 793 | -3715.00(-3.39%) |
May 27, 2010 | 106950 | 110068 | 106866 | 109625 | 1,030 | +4550.00(+4.33%) |
May 26, 2010 | 107100 | 107100 | 105075 | 105075 | 1,216 | -550.00(-0.52%) |
May 25, 2010 | 105148 | 106266 | 102751 | 105625 | 1 | -477.00(-0.45%) |
May 24, 2010 | 108150 | 108768 | 106099 | 106102 | 883 | -2898.00(-2.66%) |
May 21, 2010 | 106885 | 109850 | 106040 | 109000 | 1,348 | +350.00(+0.32%) |
May 20, 2010 | 109679 | 110752 | 108650 | 108650 | 1,067 | -5050.00(-4.44%) |
May 19, 2010 | 112503 | 114437 | 111400 | 113700 | 967 | +400.00(+0.35%) |
May 18, 2010 | 114750 | 116000 | 112900 | 113300 | 447 | -925.00(-0.81%) |
May 17, 2010 | 114000 | 114700 | 112520 | 114225 | 606 | +75.00(+0.07%) |
May 14, 2010 | 114150 | 115597 | 113064 | 114150 | 764 | -1750.00(-1.51%) |
May 13, 2010 | 116500 | 117131 | 115850 | 115900 | 518 | -1100.00(-0.94%) |
May 12, 2010 | 116230 | 117743 | 115810 | 117000 | 485 | +900.00(+0.78%) |
May 11, 2010 | 116850 | 118116 | 115565 | 116100 | 642 | -710.00(-0.61%) |
May 10, 2010 | 115819 | 117445 | 115710 | 116810 | 921 | +5310.00(+4.76%) |
May 07, 2010 | 111550 | 113661 | 109187 | 111500 | 1,155 | -500.00(-0.45%) |
May 06, 2010 | 112159 | 115726 | 108565 | 112000 | 2 | -2950.00(-2.57%) |
May 05, 2010 | 114710 | 115365 | 114000 | 114950 | 905 | +150.00(+0.13%) |
May 04, 2010 | 117100 | 117100 | 114499 | 114800 | 606 | -2630.00(-2.24%) |
May 03, 2010 | 116190 | 117950 | 116190 | 117430 | 591 | +2105.00(+1.83%) |
Apr 30, 2010 | 117400 | 117640 | 115325 | 115325 | 674 | -1476.00(-1.26%) |
Apr 29, 2010 | 116900 | 117128 | 116395 | 116801 | 845 | +1176.00(+1.02%) |
Apr 28, 2010 | 115200 | 116499 | 115200 | 115625 | 673 | +675.00(+0.59%) |
Apr 27, 2010 | 117460 | 117920 | 114820 | 114950 | 1,142 | -3810.00(-3.21%) |
Apr 26, 2010 | 118995 | 119499 | 118475 | 118760 | 866 | -240.00(-0.20%) |
Apr 23, 2010 | 117775 | 119000 | 116966 | 119000 | 919 | +600.00(+0.51%) |
Apr 22, 2010 | 116866 | 118400 | 116050 | 118400 | 1,214 | +120.00(+0.10%) |
Apr 21, 2010 | 119900 | 120025 | 117229 | 118280 | 1,012 | -1320.00(-1.10%) |
Apr 20, 2010 | 119725 | 120177 | 119001 | 119600 | 757 | +465.00(+0.39%) |
Apr 19, 2010 | 116410 | 119357 | 116410 | 119135 | 588 | +735.00(+0.62%) |
Apr 16, 2010 | 119806 | 120331 | 113506 | 118400 | 1,124 | -1350.00(-1.13%) |
Apr 15, 2010 | 121090 | 121145 | 119747 | 119750 | 802 | -1505.00(-1.24%) |
Apr 14, 2010 | 120851 | 121574 | 120600 | 121255 | 649 | +400.00(+0.33%) |
Apr 13, 2010 | 120950 | 121000 | 119580 | 120855 | 670 | +390.00(+0.32%) |
Apr 12, 2010 | 121038 | 121610 | 120236 | 120465 | 373 | -585.00(-0.48%) |
Apr 09, 2010 | 119455 | 121050 | 119366 | 121050 | 647 | +1650.00(+1.38%) |
Apr 08, 2010 | 119300 | 119560 | 118693 | 119400 | 584 | -400.00(-0.33%) |
Apr 07, 2010 | 121065 | 121115 | 119332 | 119800 | 629 | -1405.00(-1.16%) |
Apr 06, 2010 | 121301 | 121485 | 120766 | 121205 | 1,011 | -495.00(-0.41%) |
Apr 05, 2010 | 122595 | 122908 | 121475 | 121700 | 1,073 | -720.00(-0.59%) |
Apr 01, 2010 | 122210 | 122420 | 122420 | 122420 | 51,700 | +620.00(+0.51%) |
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%) |