Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 68000 | 68606 | 68000 | 68587 | 2,124,400 | +590.00(+0.87%) |
Mar 30, 2011 | 67423 | 68004 | 67423 | 67997 | 1,859,800 | +578.00(+0.86%) |
Mar 29, 2011 | 67194 | 67862 | 67046 | 67419 | 1,768,200 | +226.00(+0.34%) |
Mar 28, 2011 | 67767 | 68070 | 67193 | 67193 | 1,444,400 | -572.90(-0.85%) |
Mar 27, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | -0.10(-0.00%) |
Mar 26, 2011 | 67528 | 68256 | 67497 | 67766 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 67528 | 68256 | 67497 | 67766 | 2,223,800 | +233.00(+0.35%) |
Mar 24, 2011 | 67799 | 68009 | 67406 | 67533 | 1,819,800 | -263.00(-0.39%) |
Mar 23, 2011 | 67570 | 67918 | 67317 | 67796 | 2,145,600 | +218.00(+0.32%) |
Mar 22, 2011 | 66684 | 67631 | 66531 | 67578 | 2,357,800 | +888.00(+1.33%) |
Mar 21, 2011 | 66887 | 67676 | 66656 | 66690 | 2,557,400 | -189.90(-0.28%) |
Mar 20, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 66217 | 67384 | 66217 | 66880 | 0 | -0.10(-0.00%) |
Mar 18, 2011 | 66217 | 67384 | 66217 | 66880 | 2,842,800 | +664.00(+1.00%) |
Mar 17, 2011 | 66017 | 66950 | 66015 | 66216 | 1,985,000 | +213.00(+0.32%) |
Mar 16, 2011 | 67011 | 67502 | 65663 | 66003 | 3,056,800 | -1002.00(-1.50%) |
Mar 15, 2011 | 67168 | 67168 | 65463 | 67005 | 2,852,200 | -164.00(-0.24%) |
Mar 14, 2011 | 66684 | 67333 | 66088 | 67169 | 1,874,200 | +484.40(+0.73%) |
Mar 13, 2011 | 66041 | 67014 | 65559 | 66685 | 0 | -0.40(-0.00%) |
Mar 12, 2011 | 66041 | 67014 | 65559 | 66685 | 2,491,000 | +644.00(+0.98%) |
Mar 11, 2011 | 67256 | 67256 | 65854 | 66041 | 2,375,000 | -1223.00(-1.82%) |
Mar 10, 2011 | 68010 | 68057 | 67109 | 67264 | 1,407,600 | +0.20(+0.00%) |
Mar 09, 2011 | 68010 | 68057 | 67109 | 67264 | 0 | -748.30(-1.10%) |
Mar 08, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 07, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.10(+0.00%) |
Mar 06, 2011 | 68138 | 68220 | 67514 | 68012 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 68138 | 68220 | 67514 | 68012 | 1,840,000 | -134.00(-0.20%) |
Mar 04, 2011 | 67284 | 68188 | 67284 | 68146 | 2,254,600 | +864.00(+1.28%) |
Mar 03, 2011 | 66242 | 67282 | 66101 | 67282 | 2,518,600 | +1039.00(+1.57%) |
Mar 02, 2011 | 67381 | 67708 | 66243 | 66243 | 2,166,400 | -1140.00(-1.69%) |
Mar 01, 2011 | 66909 | 67458 | 66687 | 67383 | 2,640,400 | -0.20(-0.00%) |
Feb 28, 2011 | 66909 | 67458 | 66687 | 67383 | 0 | +480.20(+0.72%) |
Feb 27, 2011 | 66952 | 67632 | 66331 | 66903 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 66952 | 67632 | 66331 | 66903 | 2,394,600 | -46.00(-0.07%) |
Feb 25, 2011 | 66909 | 67344 | 66693 | 66949 | 2,699,200 | +39.00(+0.06%) |
Feb 24, 2011 | 66440 | 67266 | 66049 | 66910 | 3,335,000 | +470.00(+0.71%) |
Feb 23, 2011 | 67255 | 67570 | 66342 | 66440 | 3,045,400 | -819.00(-1.22%) |
Feb 22, 2011 | 68067 | 68067 | 67085 | 67259 | 1,453,000 | +0.30(+0.00%) |
Feb 21, 2011 | 68067 | 68067 | 67085 | 67259 | 0 | -808.30(-1.19%) |
Feb 20, 2011 | 67685 | 68226 | 67386 | 68067 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 67685 | 68226 | 67386 | 68067 | 1,944,000 | +382.00(+0.56%) |
Feb 18, 2011 | 67580 | 67876 | 67107 | 67685 | 2,147,800 | +114.00(+0.17%) |
Feb 17, 2011 | 66342 | 67793 | 66342 | 67571 | 2,672,400 | +1230.00(+1.85%) |
Feb 16, 2011 | 66558 | 66861 | 66117 | 66341 | 2,355,400 | -217.00(-0.33%) |
Feb 15, 2011 | 65751 | 66743 | 65462 | 66558 | 1,945,000 | +0.50(+0.00%) |
Feb 14, 2011 | 65751 | 66743 | 65462 | 66558 | 0 | +801.50(+1.22%) |
Feb 13, 2011 | 64582 | 65890 | 64562 | 65756 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 64582 | 65890 | 64562 | 65756 | 2,396,400 | +1178.00(+1.82%) |
Feb 11, 2011 | 64217 | 65106 | 64185 | 64578 | 2,356,400 | +360.00(+0.56%) |
Feb 10, 2011 | 65767 | 65767 | 64016 | 64218 | 2,811,400 | -1553.00(-2.36%) |
Feb 09, 2011 | 65359 | 66238 | 65110 | 65771 | 2,764,000 | +409.00(+0.63%) |
Feb 08, 2011 | 65272 | 65893 | 64916 | 65362 | 1,980,400 | +0.00(+0.00%) |
Feb 07, 2011 | 65272 | 65893 | 64916 | 65362 | 0 | +92.90(+0.14%) |
Feb 06, 2011 | 66752 | 66946 | 65160 | 65269 | 0 | +0.10(+0.00%) |
Feb 05, 2011 | 66752 | 66946 | 65160 | 65269 | 2,676,800 | -1496.00(-2.24%) |
Feb 04, 2011 | 66688 | 66849 | 66091 | 66765 | 2,380,800 | +77.00(+0.12%) |
Feb 03, 2011 | 67844 | 68012 | 66643 | 66688 | 2,551,400 | -1159.00(-1.71%) |
Feb 02, 2011 | 66575 | 67922 | 66575 | 67847 | 2,114,000 | +1272.00(+1.91%) |
Feb 01, 2011 | 66697 | 67166 | 66271 | 66575 | 2,253,800 | +0.10(+0.00%) |
Jan 31, 2011 | 66697 | 67166 | 66271 | 66575 | 0 | -122.70(-0.18%) |
Jan 30, 2011 | 68051 | 68182 | 65898 | 66698 | 0 | -0.40(-0.00%) |
Jan 29, 2011 | 68051 | 68182 | 65898 | 66698 | 2,544,000 | -1353.00(-1.99%) |
Jan 28, 2011 | 68717 | 69108 | 67775 | 68051 | 2,304,400 | -658.00(-0.96%) |
Jan 27, 2011 | 69427 | 69556 | 68515 | 68709 | 2,542,400 | -0.20(-0.00%) |
Jan 26, 2011 | 69427 | 69556 | 68515 | 68709 | 0 | -717.80(-1.03%) |
Jan 25, 2011 | 69134 | 69513 | 68786 | 69427 | 1,474,400 | +0.40(+0.00%) |
Jan 24, 2011 | 69134 | 69513 | 68786 | 69427 | 0 | +293.50(+0.42%) |
Jan 23, 2011 | 69560 | 70026 | 69095 | 69133 | 0 | +0.10(+0.00%) |
Jan 22, 2011 | 69560 | 70027 | 69095 | 69133 | 2,071,800 | -429.00(-0.62%) |
Jan 21, 2011 | 70056 | 70083 | 69177 | 69562 | 2,169,600 | -496.00(-0.71%) |
Jan 20, 2011 | 70921 | 71190 | 69966 | 70058 | 1,884,800 | -862.00(-1.22%) |
Jan 19, 2011 | 70612 | 71094 | 70612 | 70920 | 1,877,400 | +311.00(+0.44%) |
Jan 18, 2011 | 70940 | 70940 | 70544 | 70609 | 1,538,600 | -0.10(-0.00%) |
Jan 17, 2011 | 70940 | 70940 | 70544 | 70609 | 0 | -331.10(-0.47%) |
Jan 16, 2011 | 70723 | 71184 | 70397 | 70940 | 0 | +0.20(+0.00%) |
Jan 15, 2011 | 70723 | 71184 | 70397 | 70940 | 1,806,600 | +219.00(+0.31%) |
Jan 14, 2011 | 71631 | 71924 | 70719 | 70721 | 2,237,800 | -912.00(-1.27%) |
Jan 13, 2011 | 70429 | 71633 | 70429 | 71633 | 2,516,000 | +1210.00(+1.72%) |
Jan 12, 2011 | 70146 | 70647 | 70145 | 70423 | 2,138,000 | +296.00(+0.42%) |
Jan 11, 2011 | 70056 | 70133 | 69666 | 70127 | 1,610,800 | +0.00(+0.00%) |
Jan 10, 2011 | 70056 | 70133 | 69666 | 70127 | 0 | +69.80(+0.10%) |
Jan 09, 2011 | 70580 | 70783 | 69718 | 70057 | 0 | +0.20(+0.00%) |
Jan 08, 2011 | 70580 | 70783 | 69718 | 70057 | 1,761,000 | -522.00(-0.74%) |
Jan 07, 2011 | 71093 | 71167 | 70469 | 70579 | 2,546,000 | -512.00(-0.72%) |
Jan 06, 2011 | 70311 | 71173 | 69802 | 71091 | 2,309,200 | +773.00(+1.10%) |
Jan 05, 2011 | 69962 | 70318 | 69560 | 70318 | 2,427,200 | +356.00(+0.51%) |
Jan 04, 2011 | 69310 | 70471 | 69305 | 69962 | 1,862,400 | -0.30(-0.00%) |
Jan 03, 2011 | 69310 | 70471 | 69305 | 69962 | 0 | +657.50(+0.95%) |