Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9396 | 9420 | 9347 | 9383 | 131,000 | -188.03(-1.96%) |
Jun 29, 2010 | 9718 | 9760 | 9549 | 9571 | 106,800 | -123.27(-1.27%) |
Jun 28, 2010 | 9759 | 9762 | 9679 | 9694 | 91,600 | -43.54(-0.45%) |
Jun 27, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 9779 | 9795 | 9698 | 9737 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 9779 | 9795 | 9698 | 9737 | 129,400 | -190.86(-1.92%) |
Jun 24, 2010 | 9903 | 10009 | 9894 | 9928 | 94,800 | +4.64(+0.05%) |
Jun 23, 2010 | 9973 | 9975 | 9913 | 9924 | 102,600 | -189.20(-1.87%) |
Jun 22, 2010 | 10132 | 10184 | 10106 | 10113 | 115,000 | -125.10(-1.22%) |
Jun 21, 2010 | 10109 | 10252 | 10109 | 10238 | 123,000 | +242.98(+2.43%) |
Jun 20, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 10028 | 10029 | 9965 | 9995 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 10028 | 10029 | 9965 | 9995 | 98,400 | -4.38(-0.04%) |
Jun 17, 2010 | 10009 | 10054 | 9989 | 9999 | 97,600 | -67.80(-0.67%) |
Jun 16, 2010 | 10043 | 10110 | 10033 | 10067 | 120,200 | +179.31(+1.81%) |
Jun 15, 2010 | 9846 | 9912 | 9826 | 9888 | 101,600 | +8.04(+0.08%) |
Jun 14, 2010 | 9825 | 9882 | 9820 | 9880 | 97,200 | +174.60(+1.80%) |
Jun 13, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 9701 | 9765 | 9674 | 9705 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 9701 | 9765 | 9674 | 9705 | 222,400 | +162.60(+1.70%) |
Jun 10, 2010 | 9477 | 9544 | 9437 | 9543 | 116,600 | +103.52(+1.10%) |
Jun 09, 2010 | 9476 | 9488 | 9378 | 9439 | 0 | -98.81(-1.04%) |
Jun 08, 2010 | 9449 | 9588 | 9435 | 9538 | 129,600 | +17.14(+0.18%) |
Jun 07, 2010 | 9705 | 9714 | 9503 | 9521 | 148,400 | -380.39(-3.84%) |
Jun 06, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 9909 | 9962 | 9868 | 9901 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 9909 | 9962 | 9868 | 9901 | 120,200 | -13.00(-0.13%) |
Jun 03, 2010 | 9759 | 9920 | 9759 | 9914 | 142,600 | +310.95(+3.24%) |
Jun 02, 2010 | 9604 | 9763 | 9560 | 9603 | 158,400 | -108.59(-1.12%) |
Jun 01, 2010 | 9747 | 9747 | 9658 | 9712 | 110,400 | -56.87(-0.58%) |
May 31, 2010 | 9735 | 9832 | 9728 | 9769 | 121,400 | +5.72(+0.06%) |
May 30, 2010 | 9806 | 9825 | 9699 | 9763 | 0 | +0.00(+0.00%) |
May 28, 2010 | 9806 | 9825 | 9699 | 9763 | 164,400 | +123.26(+1.28%) |
May 27, 2010 | 9419 | 9642 | 9395 | 9640 | 175,000 | +117.06(+1.23%) |
May 26, 2010 | 9567 | 9622 | 9477 | 9523 | 188,000 | +62.77(+0.66%) |
May 25, 2010 | 9632 | 9643 | 9432 | 9460 | 165,200 | -298.51(-3.06%) |
May 24, 2010 | 9755 | 9793 | 9693 | 9758 | 164,800 | -26.14(-0.27%) |
May 22, 2010 | 9824 | 9829 | 9697 | 9785 | 0 | +0.00(+0.00%) |
May 21, 2010 | 9824 | 9829 | 9697 | 9785 | 195,000 | -245.76(-2.45%) |
May 20, 2010 | 10122 | 10162 | 10000 | 10030 | 149,600 | -156.50(-1.54%) |
May 19, 2010 | 10087 | 10187 | 10042 | 10187 | 175,000 | -55.80(-0.54%) |
May 18, 2010 | 10313 | 10336 | 10198 | 10243 | 160,800 | +6.80(+0.07%) |
May 17, 2010 | 10329 | 10332 | 10158 | 10236 | 182,400 | -226.70(-2.17%) |
May 16, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 15, 2010 | 10453 | 10552 | 10391 | 10462 | 0 | +0.00(+0.00%) |
May 14, 2010 | 10453 | 10552 | 10391 | 10462 | 189,000 | -158.00(-1.49%) |
May 13, 2010 | 10543 | 10638 | 10536 | 10620 | 159,600 | +226.50(+2.18%) |
May 12, 2010 | 10465 | 10502 | 10345 | 10394 | 189,400 | -17.10(-0.16%) |
May 11, 2010 | 10643 | 10643 | 10392 | 10411 | 196,800 | -119.60(-1.14%) |
May 10, 2010 | 10399 | 10540 | 10362 | 10531 | 181,000 | +166.10(+1.60%) |
May 09, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 08, 2010 | 10473 | 10473 | 10257 | 10365 | 0 | +0.00(+0.00%) |
May 07, 2010 | 10473 | 10473 | 10257 | 10365 | 227,600 | -331.10(-3.10%) |
May 06, 2010 | 10848 | 10848 | 10683 | 10696 | 183,800 | -361.70(-3.27%) |
May 05, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 04, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 03, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
May 01, 2010 | 11062 | 11092 | 11035 | 11057 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 11062 | 11092 | 11035 | 11057 | 156,800 | +132.60(+1.21%) |
Apr 29, 2010 | 11006 | 11009 | 10882 | 10925 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11006 | 11009 | 10882 | 10925 | 179,400 | -287.90(-2.57%) |
Apr 27, 2010 | 11109 | 11214 | 11109 | 11213 | 143,000 | +46.90(+0.42%) |
Apr 26, 2010 | 11040 | 11166 | 11036 | 11166 | 135,000 | +251.30(+2.30%) |
Apr 24, 2010 | 10931 | 10967 | 10866 | 10914 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 10931 | 10967 | 10866 | 10914 | 136,800 | -34.60(-0.32%) |
Apr 22, 2010 | 10988 | 10990 | 10866 | 10949 | 144,200 | -140.90(-1.27%) |
Apr 21, 2010 | 11032 | 11093 | 11024 | 11090 | 153,000 | +189.30(+1.74%) |
Apr 20, 2010 | 10960 | 11000 | 10891 | 10901 | 129,600 | -8.10(-0.07%) |
Apr 19, 2010 | 10930 | 10954 | 10879 | 10909 | 133,200 | -193.40(-1.74%) |
Apr 17, 2010 | 11230 | 11230 | 11085 | 11102 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 11230 | 11230 | 11085 | 11102 | 136,800 | -171.60(-1.52%) |
Apr 15, 2010 | 11310 | 11317 | 11256 | 11274 | 156,800 | +68.90(+0.61%) |
Apr 14, 2010 | 11214 | 11270 | 11161 | 11205 | 139,400 | +43.70(+0.39%) |
Apr 13, 2010 | 11203 | 11213 | 11088 | 11161 | 144,600 | -90.70(-0.81%) |
Apr 12, 2010 | 11301 | 11352 | 11249 | 11252 | 132,400 | +47.60(+0.42%) |
Apr 10, 2010 | 11175 | 11205 | 11149 | 11204 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 11175 | 11205 | 11149 | 11204 | 148,400 | +36.10(+0.32%) |
Apr 08, 2010 | 11180 | 11232 | 11160 | 11168 | 130,200 | -124.60(-1.10%) |
Apr 07, 2010 | 11296 | 11351 | 11260 | 11293 | 167,400 | +10.50(+0.09%) |
Apr 06, 2010 | 11351 | 11358 | 11217 | 11282 | 138,000 | -57.00(-0.50%) |
Apr 05, 2010 | 11381 | 11408 | 11307 | 11339 | 118,000 | +53.20(+0.47%) |
Apr 04, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 11274 | 11314 | 11236 | 11286 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 11274 | 11314 | 11236 | 11286 | 150,000 | +41.70(+0.37%) |