Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2211 | 2220 | 2178 | 2192 | 364,200 | -15.99(-0.72%) |
Apr 28, 2011 | 2215 | 2225 | 2194 | 2208 | 354,800 | +1.65(+0.07%) |
Apr 27, 2011 | 2226 | 2231 | 2192 | 2207 | 423,200 | +0.40(+0.02%) |
Apr 26, 2011 | 2219 | 2223 | 2197 | 2206 | 439,400 | -9.70(-0.44%) |
Apr 25, 2011 | 2205 | 2218 | 2199 | 2216 | 354,000 | +18.18(+0.83%) |
Apr 24, 2011 | 2203 | 2198 | 2198 | 2198 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 2191 | 2198 | 0 | +0.00(+0.00%) | ||
Apr 22, 2011 | 2203 | 2208 | 2191 | 2198 | 390,800 | -0.72(-0.03%) |
Apr 21, 2011 | 2191 | 2211 | 2184 | 2199 | 416,000 | +28.63(+1.32%) |
Apr 20, 2011 | 2146 | 2170 | 2139 | 2170 | 374,400 | +47.23(+2.23%) |
Apr 19, 2011 | 2118 | 2137 | 2112 | 2123 | 375,000 | -15.04(-0.70%) |
Apr 18, 2011 | 2147 | 2149 | 2128 | 2138 | 358,200 | -2.78(-0.13%) |
Apr 17, 2011 | 2136 | 2140 | 2140 | 2140 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 2136 | 2143 | 2127 | 2140 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 2136 | 2143 | 2127 | 2140 | 356,600 | -0.56(-0.03%) |
Apr 14, 2011 | 2116 | 2141 | 2110 | 2141 | 371,800 | +19.14(+0.90%) |
Apr 13, 2011 | 2092 | 2122 | 2082 | 2122 | 348,000 | +32.52(+1.56%) |
Apr 12, 2011 | 2117 | 2117 | 2089 | 2089 | 311,200 | -32.99(-1.55%) |
Apr 11, 2011 | 2127 | 2135 | 2116 | 2122 | 316,000 | -5.58(-0.26%) |
Apr 10, 2011 | 2128 | 2128 | 2128 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 2119 | 2128 | 2119 | 2128 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 2119 | 2136 | 2119 | 2128 | 392,800 | +5.83(+0.27%) |
Apr 07, 2011 | 2133 | 2136 | 2112 | 2122 | 382,800 | -4.57(-0.21%) |
Apr 06, 2011 | 2129 | 2136 | 2120 | 2127 | 423,000 | -3.72(-0.17%) |
Apr 05, 2011 | 2118 | 2130 | 2108 | 2130 | 327,600 | +14.56(+0.69%) |
Apr 04, 2011 | 2124 | 2126 | 2104 | 2116 | 301,800 | -5.14(-0.24%) |
Apr 03, 2011 | 2108 | 2121 | 2121 | 2121 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2108 | 2121 | 2102 | 2121 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 2108 | 2121 | 2102 | 2121 | 338,000 | +14.31(+0.68%) |
Mar 31, 2011 | 2098 | 2107 | 2089 | 2107 | 317,800 | +15.32(+0.73%) |
Mar 30, 2011 | 2076 | 2100 | 2074 | 2091 | 316,800 | +19.25(+0.93%) |
Mar 29, 2011 | 2053 | 2072 | 2050 | 2072 | 250,400 | +15.74(+0.77%) |
Mar 28, 2011 | 2054 | 2060 | 2044 | 2056 | 285,400 | +2.35(+0.11%) |
Mar 27, 2011 | 2058 | 2054 | 2054 | 2054 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 2058 | 2054 | 2042 | 2054 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 2058 | 2060 | 2042 | 2054 | 311,200 | +17.26(+0.85%) |
Mar 24, 2011 | 2022 | 2037 | 2022 | 2037 | 295,400 | +24.60(+1.22%) |
Mar 23, 2011 | 2019 | 2022 | 2006 | 2012 | 312,600 | -1.48(-0.07%) |
Mar 22, 2011 | 2012 | 2016 | 2004 | 2014 | 304,200 | +10.24(+0.51%) |
Mar 21, 2011 | 1985 | 2005 | 1985 | 2003 | 292,200 | +22.29(+1.13%) |
Mar 20, 2011 | 1963 | 1981 | 1981 | 1981 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 1963 | 1981 | 1960 | 1981 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 1963 | 1988 | 1960 | 1981 | 291,200 | +22.10(+1.13%) |
Mar 17, 2011 | 1922 | 1961 | 1919 | 1959 | 305,800 | +1.06(+0.05%) |
Mar 16, 2011 | 1952 | 1965 | 1931 | 1958 | 284,400 | +34.05(+1.77%) |
Mar 15, 2011 | 1967 | 1986 | 1882 | 1924 | 403,800 | -47.31(-2.40%) |
Mar 14, 2011 | 1949 | 1971 | 1929 | 1971 | 388,600 | +15.69(+0.80%) |
Mar 13, 2011 | 1956 | 1956 | 1956 | 1956 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 1956 | 1971 | 1949 | 1956 | 267,200 | -26.04(-1.31%) |
Mar 11, 2011 | 1999 | 2001 | 1974 | 1982 | 288,400 | -19.89(-0.99%) |
Mar 10, 2011 | 2008 | 2017 | 1992 | 2001 | 315,400 | +5.15(+0.26%) |
Mar 09, 2011 | 1984 | 2007 | 1975 | 1996 | 304,800 | +16.05(+0.81%) |
Mar 08, 2011 | 1996 | 2005 | 1978 | 1980 | 256,000 | +0.00(+0.00%) |
Mar 07, 2011 | 1996 | 1980 | 1980 | 1980 | 0 | -24.41(-1.22%) |
Mar 06, 2011 | 1990 | 2009 | 1984 | 2005 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 1990 | 2009 | 1984 | 2005 | 334,600 | +34.02(+1.73%) |
Mar 04, 2011 | 1942 | 1971 | 1941 | 1971 | 284,800 | +42.42(+2.20%) |
Mar 03, 2011 | 1922 | 1941 | 1921 | 1928 | 207,600 | +0.00(+0.00%) |
Mar 02, 2011 | 1922 | 1928 | 1928 | 1928 | 0 | -11.06(-0.57%) |
Mar 01, 2011 | 1954 | 1959 | 1936 | 1939 | 263,800 | +0.00(+0.00%) |
Feb 28, 2011 | 1954 | 1939 | 1939 | 1939 | 0 | -24.13(-1.23%) |
Feb 27, 2011 | 1956 | 1965 | 1941 | 1963 | 0 | +0.00(+0.00%) |
Feb 26, 2011 | 1956 | 1965 | 1941 | 1963 | 306,800 | +13.55(+0.69%) |
Feb 25, 2011 | 1958 | 1971 | 1945 | 1950 | 281,600 | -11.75(-0.60%) |
Feb 24, 2011 | 1963 | 1978 | 1952 | 1962 | 308,600 | -8.29(-0.42%) |
Feb 23, 2011 | 1978 | 1983 | 1959 | 1970 | 346,000 | -35.38(-1.76%) |
Feb 22, 2011 | 2014 | 2015 | 1992 | 2005 | 324,200 | +0.00(+0.00%) |
Feb 21, 2011 | 2014 | 2005 | 2005 | 2005 | 0 | -7.84(-0.39%) |
Feb 20, 2011 | 1989 | 2016 | 1982 | 2013 | 0 | +0.00(+0.00%) |
Feb 19, 2011 | 1989 | 2016 | 1982 | 2013 | 494,000 | +35.92(+1.82%) |
Feb 18, 2011 | 2002 | 2007 | 1960 | 1977 | 340,200 | -11.89(-0.60%) |
Feb 17, 2011 | 2007 | 2022 | 1989 | 1989 | 297,600 | +0.00(+0.00%) |
Feb 16, 2011 | 2007 | 1989 | 1989 | 1989 | 0 | -25.48(-1.26%) |
Feb 15, 2011 | 1999 | 2016 | 1987 | 2015 | 279,600 | +0.00(+0.00%) |
Feb 14, 2011 | 1999 | 2015 | 2015 | 2015 | 0 | +37.40(+1.89%) |
Feb 13, 2011 | 2010 | 2021 | 1975 | 1977 | 0 | +0.00(+0.00%) |
Feb 12, 2011 | 2010 | 2021 | 1975 | 1977 | 317,200 | -31.31(-1.56%) |
Feb 11, 2011 | 2041 | 2043 | 2008 | 2008 | 309,800 | -37.08(-1.81%) |
Feb 10, 2011 | 2077 | 2077 | 2037 | 2046 | 333,200 | -24.12(-1.17%) |
Feb 09, 2011 | 2090 | 2092 | 2067 | 2070 | 300,400 | -12.04(-0.58%) |
Feb 08, 2011 | 2103 | 2108 | 2082 | 2082 | 286,000 | +0.00(+0.00%) |
Feb 07, 2011 | 2103 | 2108 | 2082 | 2082 | 0 | +9.71(+0.47%) |
Feb 06, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 05, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 04, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 03, 2011 | 2080 | 2072 | 2072 | 2072 | 0 | +0.00(+0.00%) |
Feb 02, 2011 | 2080 | 2087 | 2072 | 2072 | 290,800 | +2.30(+0.11%) |