Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2600 | 2656 | 2598 | 2656 | 89,600 | +44.98(+1.72%) |
Sep 29, 2010 | 2609 | 2634 | 2604 | 2611 | 88,600 | -0.67(-0.03%) |
Sep 28, 2010 | 2625 | 2625 | 2607 | 2611 | 93,200 | -16.62(-0.63%) |
Sep 27, 2010 | 2601 | 2629 | 2597 | 2628 | 76,800 | +36.42(+1.41%) |
Sep 26, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 23, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 2594 | 2601 | 2580 | 2592 | 0 | +0.00(+0.00%) |
Sep 21, 2010 | 2594 | 2601 | 2580 | 2592 | 58,200 | +2.84(+0.11%) |
Sep 20, 2010 | 2601 | 2607 | 2574 | 2589 | 79,400 | -9.98(-0.38%) |
Sep 19, 2010 | 2608 | 2615 | 2593 | 2599 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 2608 | 2615 | 2593 | 2599 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 2608 | 2615 | 2593 | 2599 | 83,200 | -3.78(-0.15%) |
Sep 16, 2010 | 2647 | 2653 | 2583 | 2602 | 119,000 | -50.03(-1.89%) |
Sep 15, 2010 | 2688 | 2688 | 2646 | 2652 | 122,000 | -36.02(-1.34%) |
Sep 14, 2010 | 2694 | 2704 | 2679 | 2689 | 120,800 | +0.20(+0.01%) |
Sep 13, 2010 | 2666 | 2697 | 2661 | 2688 | 118,000 | +25.11(+0.94%) |
Sep 12, 2010 | 2657 | 2668 | 2629 | 2663 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 2657 | 2668 | 2629 | 2663 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 2657 | 2668 | 2629 | 2663 | 113,000 | +6.86(+0.26%) |
Sep 09, 2010 | 2699 | 2699 | 2652 | 2656 | 133,000 | -38.94(-1.44%) |
Sep 08, 2010 | 2688 | 2696 | 2674 | 2695 | 113,600 | -3.07(-0.11%) |
Sep 07, 2010 | 2698 | 2705 | 2679 | 2698 | 112,200 | +2.11(+0.08%) |
Sep 06, 2010 | 2667 | 2699 | 2664 | 2696 | 144,200 | +40.86(+1.54%) |
Sep 05, 2010 | 2658 | 2661 | 2632 | 2655 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 2658 | 2661 | 2632 | 2655 | 129,400 | -0.39(-0.01%) |
Sep 02, 2010 | 2647 | 2660 | 2636 | 2656 | 124,000 | +32.90(+1.25%) |
Sep 01, 2010 | 2641 | 2663 | 2604 | 2623 | 127,200 | -15.92(-0.60%) |
Aug 31, 2010 | 2645 | 2647 | 2627 | 2639 | 110,800 | -13.86(-0.52%) |
Aug 30, 2010 | 2622 | 2656 | 2620 | 2653 | 110,400 | +41.92(+1.61%) |
Aug 29, 2010 | 2602 | 2613 | 2589 | 2611 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2602 | 2613 | 2589 | 2611 | 70,400 | +7.26(+0.28%) |
Aug 26, 2010 | 2605 | 2617 | 2591 | 2603 | 80,400 | +6.90(+0.27%) |
Aug 25, 2010 | 2635 | 2646 | 2596 | 2597 | 109,600 | -53.73(-2.03%) |
Aug 24, 2010 | 2637 | 2667 | 2615 | 2650 | 107,200 | +10.94(+0.41%) |
Aug 23, 2010 | 2638 | 2656 | 2630 | 2639 | 88,200 | -2.94(-0.11%) |
Aug 21, 2010 | 2677 | 2683 | 2637 | 2642 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2677 | 2683 | 2637 | 2642 | 116,200 | -45.67(-1.70%) |
Aug 19, 2010 | 2669 | 2702 | 2659 | 2688 | 128,400 | +21.68(+0.81%) |
Aug 18, 2010 | 2674 | 2688 | 2654 | 2666 | 136,200 | -5.59(-0.21%) |
Aug 17, 2010 | 2663 | 2678 | 2654 | 2672 | 122,600 | +10.18(+0.38%) |
Aug 16, 2010 | 2604 | 2665 | 2597 | 2662 | 125,800 | +55.01(+2.11%) |
Aug 15, 2010 | 2577 | 2607 | 2565 | 2607 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2577 | 2607 | 2565 | 2607 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2577 | 2607 | 2565 | 2607 | 88,800 | +31.22(+1.21%) |
Aug 12, 2010 | 2585 | 2609 | 2571 | 2575 | 92,600 | -32.02(-1.23%) |
Aug 11, 2010 | 2588 | 2618 | 2586 | 2608 | 87,000 | +12.23(+0.47%) |
Aug 10, 2010 | 2673 | 2675 | 2594 | 2595 | 127,000 | -77.26(-2.89%) |
Aug 09, 2010 | 2656 | 2676 | 2650 | 2673 | 120,000 | +14.14(+0.53%) |
Aug 08, 2010 | 2619 | 2659 | 2599 | 2658 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 2619 | 2659 | 2599 | 2658 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 2619 | 2659 | 2599 | 2658 | 121,000 | +37.63(+1.44%) |
Aug 05, 2010 | 2636 | 2641 | 2607 | 2621 | 113,600 | -17.76(-0.67%) |
Aug 04, 2010 | 2620 | 2639 | 2590 | 2639 | 112,200 | +11.52(+0.44%) |
Aug 03, 2010 | 2679 | 2682 | 2627 | 2627 | 128,000 | -45.52(-1.70%) |
Aug 02, 2010 | 2636 | 2676 | 2634 | 2673 | 113,000 | +35.02(+1.33%) |
Aug 01, 2010 | 2643 | 2643 | 2615 | 2638 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 2643 | 2643 | 2615 | 2638 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 2643 | 2643 | 2615 | 2638 | 94,800 | -10.62(-0.40%) |
Jul 29, 2010 | 2635 | 2656 | 2624 | 2648 | 139,200 | +14.46(+0.55%) |
Jul 28, 2010 | 2574 | 2636 | 2564 | 2634 | 129,000 | +58.29(+2.26%) |
Jul 27, 2010 | 2582 | 2588 | 2566 | 2575 | 86,600 | -13.31(-0.51%) |
Jul 26, 2010 | 2576 | 2589 | 2556 | 2589 | 93,400 | +16.65(+0.65%) |
Jul 25, 2010 | 2567 | 2580 | 2549 | 2572 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2567 | 2580 | 2549 | 2572 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2567 | 2580 | 2549 | 2572 | 114,400 | +9.62(+0.38%) |
Jul 22, 2010 | 2526 | 2563 | 2522 | 2562 | 106,000 | +27.02(+1.07%) |
Jul 21, 2010 | 2530 | 2553 | 2520 | 2535 | 114,200 | +6.66(+0.26%) |
Jul 20, 2010 | 2478 | 2530 | 2477 | 2529 | 118,600 | +53.31(+2.15%) |
Jul 19, 2010 | 2400 | 2484 | 2392 | 2475 | 88,800 | +51.15(+2.11%) |
Jul 18, 2010 | 2415 | 2428 | 2389 | 2424 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2415 | 2428 | 2389 | 2424 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2415 | 2428 | 2389 | 2424 | 70,800 | -0.03(-0.00%) |
Jul 15, 2010 | 2466 | 2487 | 2424 | 2424 | 105,600 | -46.14(-1.87%) |
Jul 14, 2010 | 2456 | 2495 | 2456 | 2470 | 73,000 | +20.16(+0.82%) |
Jul 13, 2010 | 2469 | 2469 | 2439 | 2450 | 66,400 | -40.44(-1.62%) |
Jul 12, 2010 | 2469 | 2501 | 2456 | 2491 | 83,000 | +19.80(+0.80%) |
Jul 10, 2010 | 2417 | 2486 | 2399 | 2471 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2417 | 2486 | 2399 | 2471 | 85,800 | +55.77(+2.31%) |
Jul 08, 2010 | 2430 | 2436 | 2402 | 2415 | 54,400 | -5.97(-0.25%) |
Jul 07, 2010 | 2408 | 2422 | 2393 | 2421 | 56,200 | +11.70(+0.49%) |
Jul 06, 2010 | 2358 | 2410 | 2357 | 2409 | 61,400 | +45.47(+1.92%) |
Jul 05, 2010 | 2359 | 2378 | 2336 | 2364 | 48,000 | -18.95(-0.80%) |
Jul 03, 2010 | 2371 | 2386 | 2320 | 2383 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2371 | 2386 | 2320 | 2383 | 68,400 | +9.11(+0.38%) |