Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2010 | 3054 | 3068 | 3042 | 3052 | 0 | +0.00(+0.00%) |
Feb 27, 2010 | 3054 | 3068 | 3042 | 3052 | 101,200 | -8.68(-0.28%) |
Feb 26, 2010 | 3027 | 3063 | 3022 | 3061 | 119,600 | +38.44(+1.27%) |
Feb 25, 2010 | 2965 | 3024 | 2955 | 3022 | 93,000 | +39.61(+1.33%) |
Feb 24, 2010 | 2999 | 2999 | 2939 | 2983 | 80,400 | -20.83(-0.69%) |
Feb 23, 2010 | 3017 | 3027 | 3003 | 3003 | 68,600 | +0.00(+0.00%) |
Feb 22, 2010 | 3017 | 3027 | 3003 | 3003 | 0 | -14.73(-0.49%) |
Feb 21, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 20, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 19, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 18, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 17, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 16, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 15, 2010 | 2996 | 3019 | 2993 | 3018 | 0 | +0.00(+0.00%) |
Feb 13, 2010 | 2996 | 3019 | 2993 | 3018 | 56,000 | +32.63(+1.09%) |
Feb 12, 2010 | 2985 | 3002 | 2976 | 2986 | 56,600 | +3.00(+0.10%) |
Feb 11, 2010 | 2967 | 2983 | 2958 | 2982 | 55,600 | +33.66(+1.14%) |
Feb 10, 2010 | 2932 | 2957 | 2929 | 2949 | 62,200 | +13.67(+0.47%) |
Feb 09, 2010 | 2936 | 2954 | 2922 | 2935 | 63,400 | +0.00(+0.00%) |
Feb 08, 2010 | 2936 | 2954 | 2922 | 2935 | 0 | -4.23(-0.14%) |
Feb 06, 2010 | 2936 | 2959 | 2919 | 2939 | 97,200 | -55.91(-1.87%) |
Feb 05, 2010 | 2983 | 3015 | 2969 | 2995 | 100,000 | -8.52(-0.28%) |
Feb 04, 2010 | 2945 | 3005 | 2890 | 3004 | 101,000 | +69.12(+2.36%) |
Feb 03, 2010 | 2956 | 2991 | 2931 | 2935 | 82,400 | -6.65(-0.23%) |
Feb 02, 2010 | 2981 | 2981 | 2913 | 2941 | 88,200 | +0.00(+0.00%) |
Feb 01, 2010 | 2981 | 2981 | 2913 | 2941 | 0 | -47.93(-1.60%) |
Jan 30, 2010 | 2980 | 3025 | 2968 | 2989 | 80,400 | -4.85(-0.16%) |
Jan 29, 2010 | 2985 | 3006 | 2964 | 2994 | 73,400 | +7.53(+0.25%) |
Jan 28, 2010 | 3021 | 3029 | 2973 | 2987 | 76,600 | -32.78(-1.09%) |
Jan 27, 2010 | 3095 | 3107 | 3002 | 3019 | 93,600 | -75.02(-2.42%) |
Jan 26, 2010 | 3103 | 3137 | 3093 | 3094 | 78,400 | +0.00(+0.00%) |
Jan 25, 2010 | 3103 | 3137 | 3093 | 3094 | 0 | -34.18(-1.09%) |
Jan 24, 2010 | 3119 | 3148 | 3063 | 3129 | 0 | +0.00(+0.00%) |
Jan 23, 2010 | 3119 | 3148 | 3063 | 3129 | 137,800 | -30.27(-0.96%) |
Jan 22, 2010 | 3154 | 3176 | 3127 | 3159 | 114,400 | +7.01(+0.22%) |
Jan 21, 2010 | 3252 | 3255 | 3148 | 3152 | 158,200 | -95.02(-2.93%) |
Jan 20, 2010 | 3242 | 3269 | 3237 | 3247 | 130,000 | +9.77(+0.30%) |
Jan 19, 2010 | 3214 | 3238 | 3202 | 3237 | 135,000 | +0.00(+0.00%) |
Jan 18, 2010 | 3214 | 3238 | 3202 | 3237 | 0 | +12.95(+0.40%) |
Jan 17, 2010 | 3217 | 3242 | 3197 | 3224 | 0 | +0.00(+0.00%) |
Jan 16, 2010 | 3217 | 3242 | 3197 | 3224 | 120,600 | +8.60(+0.27%) |
Jan 15, 2010 | 3183 | 3219 | 3166 | 3216 | 136,000 | +42.89(+1.35%) |
Jan 14, 2010 | 3205 | 3233 | 3165 | 3173 | 158,400 | -101.31(-3.09%) |
Jan 13, 2010 | 3206 | 3275 | 3180 | 3274 | 140,600 | +61.22(+1.91%) |
Jan 12, 2010 | 3302 | 3307 | 3197 | 3213 | 136,400 | -64.39(-1.96%) |
Jan 11, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 10, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +81.14(+2.54%) |
Jan 09, 2010 | 3177 | 3199 | 3149 | 3196 | 98,400 | +3.22(+0.10%) |
Jan 08, 2010 | 3254 | 3269 | 3177 | 3193 | 128,600 | -61.44(-1.89%) |
Jan 07, 2010 | 3278 | 3296 | 3253 | 3254 | 123,600 | -27.96(-0.85%) |
Jan 06, 2010 | 3254 | 3291 | 3221 | 3282 | 126,200 | +38.42(+1.18%) |
Jan 05, 2010 | 3290 | 3295 | 3243 | 3244 | 109,400 | -33.38(-1.02%) |
Jan 04, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 03, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 02, 2010 | 3265 | 3282 | 3250 | 3277 | 0 | +0.00(+0.00%) |
Jan 01, 2010 | 3265 | 3282 | 3250 | 3277 | 116,600 | +14.54(+0.45%) |
Dec 31, 2009 | 3212 | 3267 | 3206 | 3263 | 129,400 | +50.84(+1.58%) |
Dec 30, 2009 | 3190 | 3213 | 3167 | 3212 | 102,600 | +22.98(+0.72%) |
Dec 29, 2009 | 3149 | 3202 | 3149 | 3189 | 91,200 | +0.00(+0.00%) |
Dec 28, 2009 | 3149 | 3202 | 3149 | 3189 | 0 | +47.43(+1.51%) |
Dec 27, 2009 | 3149 | 3155 | 3128 | 3141 | 0 | +0.00(+0.00%) |
Dec 26, 2009 | 3149 | 3155 | 3128 | 3141 | 84,600 | -12.06(-0.38%) |
Dec 25, 2009 | 3081 | 3157 | 3075 | 3153 | 102,400 | +79.63(+2.59%) |
Dec 24, 2009 | 3048 | 3079 | 3041 | 3074 | 80,000 | +23.26(+0.76%) |
Dec 23, 2009 | 3127 | 3129 | 3040 | 3051 | 85,000 | -72.45(-2.32%) |
Dec 22, 2009 | 3108 | 3124 | 3088 | 3123 | 74,600 | +0.00(+0.00%) |
Dec 21, 2009 | 3108 | 3124 | 3088 | 3123 | 0 | +9.08(+0.29%) |
Dec 20, 2009 | 3155 | 3170 | 3108 | 3114 | 0 | +0.00(+0.00%) |
Dec 19, 2009 | 3155 | 3170 | 3108 | 3114 | 101,800 | -65.19(-2.05%) |
Dec 18, 2009 | 3262 | 3273 | 3177 | 3179 | 105,600 | -76.13(-2.34%) |
Dec 17, 2009 | 3263 | 3299 | 3247 | 3255 | 103,800 | -19.25(-0.59%) |
Dec 16, 2009 | 3284 | 3303 | 3268 | 3274 | 101,400 | -28.44(-0.86%) |
Dec 15, 2009 | 3247 | 3315 | 3178 | 3303 | 118,200 | +0.00(+0.00%) |
Dec 14, 2009 | 3247 | 3315 | 3178 | 3303 | 0 | +55.58(+1.71%) |
Dec 12, 2009 | 3260 | 3281 | 3242 | 3247 | 91,600 | -6.94(-0.21%) |
Dec 11, 2009 | 3258 | 3276 | 3226 | 3254 | 94,400 | +14.69(+0.45%) |
Dec 10, 2009 | 3258 | 3285 | 3228 | 3240 | 115,000 | -57.09(-1.73%) |
Dec 09, 2009 | 3330 | 3330 | 3261 | 3297 | 137,000 | -35.24(-1.06%) |
Dec 08, 2009 | 3313 | 3334 | 3302 | 3332 | 139,800 | +0.00(+0.00%) |
Dec 07, 2009 | 3313 | 3334 | 3302 | 3332 | 0 | +14.86(+0.45%) |
Dec 05, 2009 | 3257 | 3319 | 3215 | 3317 | 216,000 | +52.41(+1.61%) |
Dec 04, 2009 | 3268 | 3270 | 3228 | 3265 | 159,200 | -5.12(-0.16%) |
Dec 03, 2009 | 3253 | 3278 | 3246 | 3270 | 175,000 | +34.39(+1.06%) |
Dec 02, 2009 | 3191 | 3241 | 3173 | 3235 | 165,200 | +40.06(+1.25%) |