Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 2048 | 2053 | 2042 | 2051 | 304,400 | +7.51(+0.37%) |
Dec 30, 2010 | 2029 | 2043 | 2028 | 2043 | 281,200 | +10.17(+0.50%) |
Dec 29, 2010 | 2028 | 2042 | 2027 | 2033 | 357,400 | +11.13(+0.55%) |
Dec 28, 2010 | 2025 | 2035 | 2019 | 2022 | 279,200 | +0.00(+0.00%) |
Dec 27, 2010 | 2025 | 2022 | 2022 | 2022 | 0 | -7.41(-0.37%) |
Dec 26, 2010 | 2041 | 2043 | 2028 | 2030 | 0 | +0.00(+0.00%) |
Dec 25, 2010 | 2041 | 2043 | 2028 | 2030 | 316,200 | -7.93(-0.39%) |
Dec 24, 2010 | 2042 | 2044 | 2029 | 2038 | 339,000 | -0.58(-0.03%) |
Dec 23, 2010 | 2039 | 2045 | 2035 | 2038 | 332,400 | +1.02(+0.05%) |
Dec 22, 2010 | 2035 | 2044 | 2033 | 2037 | 368,600 | +16.81(+0.83%) |
Dec 21, 2010 | 2008 | 2022 | 1996 | 2020 | 407,200 | +0.00(+0.00%) |
Dec 20, 2010 | 2008 | 2020 | 2020 | 2020 | 0 | -6.02(-0.30%) |
Dec 18, 2010 | 2018 | 2028 | 2011 | 2026 | 501,400 | +17.06(+0.85%) |
Dec 17, 2010 | 2010 | 2019 | 2002 | 2009 | 360,800 | -8.24(-0.41%) |
Dec 16, 2010 | 2009 | 2017 | 2004 | 2017 | 488,600 | +8.43(+0.42%) |
Dec 15, 2010 | 2001 | 2009 | 1997 | 2009 | 394,400 | +12.46(+0.62%) |
Dec 14, 2010 | 1993 | 1997 | 1984 | 1997 | 382,600 | +10.45(+0.53%) |
Dec 11, 2010 | 1984 | 1992 | 1980 | 1986 | 371,600 | -2.82(-0.14%) |
Dec 10, 2010 | 1964 | 1989 | 1962 | 1989 | 446,400 | +33.24(+1.70%) |
Dec 09, 2010 | 1960 | 1971 | 1954 | 1956 | 491,200 | -6.80(-0.35%) |
Dec 08, 2010 | 1956 | 1965 | 1953 | 1963 | 635,600 | +8.88(+0.45%) |
Dec 07, 2010 | 1961 | 1961 | 1946 | 1954 | 456,200 | +0.00(+0.00%) |
Dec 06, 2010 | 1961 | 1954 | 1954 | 1954 | 0 | -3.62(-0.18%) |
Dec 04, 2010 | 1961 | 1961 | 1949 | 1957 | 434,400 | +7.00(+0.36%) |
Dec 03, 2010 | 1944 | 1950 | 1940 | 1950 | 431,600 | +20.94(+1.09%) |
Dec 02, 2010 | 1908 | 1929 | 1905 | 1929 | 331,400 | +24.69(+1.30%) |
Dec 01, 2010 | 1890 | 1918 | 1890 | 1905 | 428,400 | +9.09(+0.48%) |
Nov 30, 2010 | 1905 | 1913 | 1881 | 1896 | 297,600 | +0.00(+0.00%) |
Nov 29, 2010 | 1905 | 1896 | 1896 | 1896 | 0 | -6.26(-0.33%) |
Nov 27, 2010 | 1933 | 1937 | 1894 | 1902 | 459,000 | -25.88(-1.34%) |
Nov 26, 2010 | 1935 | 1936 | 1916 | 1928 | 321,800 | +1.70(+0.09%) |
Nov 25, 2010 | 1884 | 1928 | 1883 | 1926 | 449,000 | -2.96(-0.15%) |
Nov 24, 2010 | 1939 | 1943 | 1919 | 1929 | 374,800 | -15.40(-0.79%) |
Nov 23, 2010 | 1947 | 1955 | 1940 | 1944 | 326,000 | +0.00(+0.00%) |
Nov 22, 2010 | 1947 | 1944 | 1944 | 1944 | 0 | +3.38(+0.17%) |
Nov 20, 2010 | 1937 | 1941 | 1928 | 1941 | 289,200 | +13.10(+0.68%) |
Nov 19, 2010 | 1908 | 1929 | 1904 | 1928 | 268,600 | +30.75(+1.62%) |
Nov 18, 2010 | 1877 | 1908 | 1875 | 1897 | 285,800 | -2.02(-0.11%) |
Nov 17, 2010 | 1912 | 1916 | 1890 | 1899 | 330,400 | -14.68(-0.77%) |
Nov 16, 2010 | 1919 | 1925 | 1900 | 1914 | 293,600 | +0.00(+0.00%) |
Nov 15, 2010 | 1919 | 1914 | 1914 | 1914 | 0 | +0.69(+0.04%) |
Nov 13, 2010 | 1951 | 1958 | 1899 | 1913 | 447,400 | -1.61(-0.08%) |
Nov 12, 2010 | 1966 | 1976 | 1915 | 1915 | 364,400 | -53.12(-2.70%) |
Nov 11, 2010 | 1946 | 1968 | 1945 | 1968 | 339,400 | +20.39(+1.05%) |
Nov 10, 2010 | 1944 | 1948 | 1935 | 1947 | 290,800 | +5.05(+0.26%) |
Nov 09, 2010 | 1947 | 1948 | 1930 | 1942 | 306,800 | +0.00(+0.00%) |
Nov 08, 2010 | 1947 | 1942 | 1942 | 1942 | 0 | +3.45(+0.18%) |
Nov 07, 2010 | 1962 | 1939 | 1939 | 1939 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 1962 | 1939 | 1939 | 1939 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 1962 | 1967 | 1939 | 1939 | 398,200 | -3.54(-0.18%) |
Nov 04, 2010 | 1942 | 1946 | 1936 | 1942 | 319,000 | +6.53(+0.34%) |
Nov 03, 2010 | 1931 | 1943 | 1930 | 1936 | 356,800 | +17.93(+0.93%) |
Nov 02, 2010 | 1912 | 1918 | 1918 | 1918 | 0 | +3.30(+0.17%) |
Nov 01, 2010 | 1890 | 1915 | 1880 | 1915 | 340,000 | +31.79(+1.69%) |
Oct 31, 2010 | 1914 | 1883 | 1883 | 1883 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 1914 | 1883 | 1875 | 1883 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 1914 | 1914 | 1875 | 1883 | 374,600 | -24.92(-1.31%) |
Oct 28, 2010 | 1909 | 1915 | 1902 | 1908 | 347,600 | -1.67(-0.09%) |
Oct 27, 2010 | 1919 | 1925 | 1902 | 1910 | 391,600 | -9.87(-0.51%) |
Oct 26, 2010 | 1913 | 1920 | 1909 | 1919 | 350,000 | +3.70(+0.19%) |
Oct 25, 2010 | 1903 | 1919 | 1899 | 1916 | 405,400 | +18.40(+0.97%) |
Oct 24, 2010 | 1882 | 1897 | 1897 | 1897 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 1882 | 1897 | 1880 | 1897 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 1882 | 1897 | 1880 | 1897 | 346,400 | +22.62(+1.21%) |
Oct 21, 2010 | 1879 | 1879 | 1858 | 1875 | 412,000 | +4.25(+0.23%) |
Oct 20, 2010 | 1844 | 1876 | 1837 | 1870 | 364,600 | +13.12(+0.71%) |
Oct 19, 2010 | 1879 | 1885 | 1857 | 1857 | 426,000 | -18.10(-0.97%) |
Oct 18, 2010 | 1905 | 1905 | 1875 | 1875 | 371,400 | -26.87(-1.41%) |
Oct 17, 2010 | 1899 | 1902 | 1902 | 1902 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 1899 | 1902 | 1894 | 1902 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 1899 | 1903 | 1894 | 1902 | 368,600 | +2.53(+0.13%) |
Oct 14, 2010 | 1887 | 1900 | 1884 | 1900 | 374,200 | +23.61(+1.26%) |
Oct 13, 2010 | 1879 | 1881 | 1866 | 1876 | 317,800 | +8.11(+0.43%) |
Oct 12, 2010 | 1892 | 1893 | 1858 | 1868 | 314,600 | -21.87(-1.16%) |
Oct 11, 2010 | 1909 | 1909 | 1885 | 1890 | 340,200 | -7.16(-0.38%) |
Oct 10, 2010 | 1901 | 1897 | 1897 | 1897 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 1901 | 1897 | 1888 | 1897 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 1901 | 1901 | 1888 | 1897 | 372,800 | -3.78(-0.20%) |
Oct 07, 2010 | 1901 | 1906 | 1893 | 1901 | 397,600 | -3.10(-0.16%) |
Oct 06, 2010 | 1897 | 1906 | 1894 | 1904 | 390,600 | +25.01(+1.33%) |
Oct 05, 2010 | 1874 | 1885 | 1869 | 1879 | 339,800 | -0.35(-0.02%) |
Oct 04, 2010 | 1884 | 1890 | 1876 | 1879 | 390,600 | +2.56(+0.14%) |
Oct 03, 2010 | 1872 | 1877 | 1877 | 1877 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 1872 | 1877 | 1869 | 1877 | 0 | +0.00(+0.00%) |