Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 119600 | 120133 | 118642 | 119800 | 3,249 | +1023.00(+0.86%) |
Feb 25, 2010 | 118100 | 119012 | 117997 | 118777 | 2,595 | -723.00(-0.61%) |
Feb 24, 2010 | 119350 | 119978 | 118217 | 119500 | 3,621 | +1100.00(+0.93%) |
Feb 23, 2010 | 118800 | 120021 | 118400 | 118400 | 3,588 | +559.00(+0.47%) |
Feb 22, 2010 | 118500 | 120038 | 117514 | 117841 | 3,938 | +91.00(+0.08%) |
Feb 19, 2010 | 114955 | 118950 | 114840 | 117750 | 4,935 | +3750.00(+3.29%) |
Feb 18, 2010 | 114100 | 115050 | 113800 | 114000 | 3,258 | -375.00(-0.33%) |
Feb 17, 2010 | 114300 | 114618 | 113140 | 114375 | 1,952 | +255.00(+0.22%) |
Feb 16, 2010 | 113800 | 114228 | 113450 | 114120 | 3,989 | +120.00(+0.11%) |
Feb 12, 2010 | 115555 | 114000 | 114000 | 114000 | 2,740,200 | -950.00(-0.83%) |
Feb 11, 2010 | 111711 | 115180 | 111300 | 114950 | 5,933 | +3381.00(+3.03%) |
Feb 10, 2010 | 111200 | 111799 | 111200 | 111569 | 4,556 | +69.00(+0.06%) |
Feb 09, 2010 | 111925 | 111937 | 110858 | 111500 | 10,364 | -132.00(-0.12%) |
Feb 08, 2010 | 110640 | 111710 | 109400 | 111632 | 6,075 | +1632.00(+1.48%) |
Feb 05, 2010 | 108260 | 110505 | 107416 | 110000 | 4,811 | +177.00(+0.16%) |
Feb 04, 2010 | 110300 | 110444 | 108026 | 109823 | 4,932 | -2631.00(-2.34%) |
Feb 03, 2010 | 112885 | 112991 | 111250 | 112454 | 4,471 | -1044.00(-0.92%) |
Feb 02, 2010 | 112700 | 114177 | 112335 | 113498 | 5,044 | +360.00(+0.32%) |
Feb 01, 2010 | 116640 | 116910 | 111909 | 113138 | 6,532 | -1462.00(-1.28%) |
Jan 29, 2010 | 111405 | 116650 | 111405 | 114600 | 6,769 | +4130.00(+3.74%) |
Jan 28, 2010 | 107500 | 111000 | 107500 | 110470 | 5,827 | +3470.00(+3.24%) |
Jan 27, 2010 | 109100 | 109670 | 104935 | 107000 | 7,033 | +5249.00(+5.16%) |
Jan 26, 2010 | 104800 | 104800 | 101751 | 101751 | 2,019 | -1449.00(-1.40%) |
Jan 25, 2010 | 107400 | 107500 | 102290 | 103200 | 3,439 | -1800.00(-1.71%) |
Jan 22, 2010 | 109720 | 109720 | 104300 | 105000 | 3,444 | -3850.00(-3.54%) |
Jan 21, 2010 | 106200 | 109995 | 71.50 | 108850 | 4,442 | +7154.00(+7.03%) |
Jan 20, 2010 | 100100 | 105001 | 100000 | 101696 | 6,463 | +1666.00(+1.67%) |
Jan 19, 2010 | 98700 | 100145 | 97580 | 100030 | 3,418 | +2530.00(+2.59%) |
Jan 15, 2010 | 99000 | 97500 | 97500 | 97500 | 265,800 | -1500.00(-1.52%) |
Jan 14, 2010 | 99160 | 99480 | 98920 | 99000 | 1,428 | -150.00(-0.15%) |
Jan 13, 2010 | 99400 | 99949 | 99150 | 99150 | 1,017 | -200.00(-0.20%) |
Jan 12, 2010 | 99505 | 99949 | 99350 | 99350 | 2,231 | -649.00(-0.65%) |
Jan 11, 2010 | 100100 | 100750 | 99320 | 99999 | 1,946 | -301.00(-0.30%) |
Jan 08, 2010 | 99900 | 100300 | 99700 | 100300 | 504 | +300.00(+0.30%) |
Jan 07, 2010 | 99594 | 100000 | 99594 | 100000 | 568 | +150.00(+0.15%) |
Jan 06, 2010 | 100000 | 100000 | 99500 | 99850 | 579 | +140.00(+0.14%) |
Jan 05, 2010 | 99790 | 100001 | 99550 | 99710 | 1,189 | +110.00(+0.11%) |
Jan 04, 2010 | 99350 | 99910 | 99201 | 99600 | 1,335 | +400.00(+0.40%) |
Dec 31, 2009 | 99190 | 99200 | 99200 | 99200 | 82,400 | +500.00(+0.51%) |
Dec 30, 2009 | 98500 | 98800 | 98400 | 98700 | 525 | +150.00(+0.15%) |
Dec 29, 2009 | 98400 | 98870 | 98400 | 98550 | 757 | +20.00(+0.02%) |
Dec 28, 2009 | 98200 | 98994 | 98141 | 98530 | 1,026 | -365.00(-0.37%) |
Dec 24, 2009 | 98700 | 99400 | 98100 | 98895 | 499 | +170.00(+0.17%) |
Dec 23, 2009 | 98500 | 99082 | 98410 | 98725 | 596 | -175.00(-0.18%) |
Dec 22, 2009 | 99150 | 99400 | 98715 | 98900 | 1,032 | +99.90(+0.10%) |
Dec 21, 2009 | 99200 | 99500 | 98800 | 98800 | 1,294 | -2098.90(-2.08%) |
Dec 18, 2009 | 98700 | 100899 | 98076 | 100899 | 2,689 | +1910.00(+1.93%) |
Dec 17, 2009 | 99198 | 99319 | 98410 | 98989 | 1,106 | -707.90(-0.71%) |
Dec 16, 2009 | 99600 | 99864 | 99220 | 99697 | 971 | +196.90(+0.20%) |
Dec 15, 2009 | 99300 | 99500 | 98818 | 99500 | 822 | +100.00(+0.10%) |
Dec 14, 2009 | 99251 | 99600 | 98881 | 99400 | 819 | +400.00(+0.40%) |
Dec 11, 2009 | 99425 | 99425 | 98201 | 99000 | 1,015 | +601.00(+0.61%) |
Dec 10, 2009 | 98802 | 99291 | 97950 | 98399 | 1,251 | -101.00(-0.10%) |
Dec 09, 2009 | 99603 | 99680 | 98430 | 98500 | 910 | -1248.00(-1.25%) |
Dec 08, 2009 | 99490 | 99748 | 99025 | 99748 | 1,326 | +247.90(+0.25%) |
Dec 07, 2009 | 99250 | 100200 | 99243 | 99500 | 917 | -188.90(-0.19%) |
Dec 04, 2009 | 99300 | 99830 | 99100 | 99689 | 880 | +209.00(+0.21%) |
Dec 03, 2009 | 100200 | 100400 | 98650 | 99480 | 1,775 | -580.00(-0.58%) |
Dec 02, 2009 | 100840 | 100930 | 99997 | 100060 | 1,694 | -390.00(-0.39%) |