Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 117000 | 117625 | 116050 | 117000 | 946 | +134.00(+0.11%) |
Jul 29, 2010 | 117500 | 118200 | 115867 | 116866 | 867 | +251.00(+0.22%) |
Jul 28, 2010 | 117782 | 118019 | 116400 | 116615 | 328 | -1085.00(-0.92%) |
Jul 27, 2010 | 118345 | 118345 | 117500 | 117700 | 838 | -300.00(-0.25%) |
Jul 26, 2010 | 118500 | 119110 | 117410 | 118000 | 1,472 | -14.00(-0.01%) |
Jul 23, 2010 | 117400 | 118336 | 116705 | 118014 | 998 | +414.00(+0.35%) |
Jul 22, 2010 | 116500 | 117641 | 115965 | 117600 | 924 | +2725.00(+2.37%) |
Jul 21, 2010 | 117680 | 117825 | 114448 | 114875 | 517 | -2475.00(-2.11%) |
Jul 20, 2010 | 114700 | 117665 | 114451 | 117350 | 482 | +1209.00(+1.04%) |
Jul 19, 2010 | 115815 | 116585 | 114660 | 116141 | 480 | +326.00(+0.28%) |
Jul 16, 2010 | 115815 | 119100 | 115494 | 115815 | 623 | -3855.00(-3.22%) |
Jul 15, 2010 | 119144 | 119910 | 117700 | 119670 | 836 | +650.00(+0.55%) |
Jul 14, 2010 | 119800 | 119800 | 118698 | 119020 | 874 | -824.00(-0.69%) |
Jul 13, 2010 | 119675 | 120266 | 118653 | 119844 | 1,888 | +639.00(+0.54%) |
Jul 12, 2010 | 119025 | 119659 | 118000 | 119205 | 512 | -495.00(-0.41%) |
Jul 09, 2010 | 119700 | 119750 | 118350 | 119700 | 672 | +800.00(+0.67%) |
Jul 08, 2010 | 119474 | 119890 | 118100 | 118900 | 1,196 | -989.00(-0.82%) |
Jul 07, 2010 | 116350 | 119899 | 115895 | 119889 | 1 | +3384.00(+2.90%) |
Jul 06, 2010 | 116700 | 118306 | 115165 | 116505 | 892 | +1005.00(+0.87%) |
Jul 02, 2010 | 115500 | 118703 | 115037 | 115500 | 786 | -2595.00(-2.20%) |
Jul 01, 2010 | 119394 | 119499 | 116975 | 118095 | 1,428 | -1905.00(-1.59%) |
Jun 30, 2010 | 119530 | 121102 | 119085 | 120000 | 1,224 | -199.00(-0.17%) |
Jun 29, 2010 | 120300 | 121950 | 119405 | 120199 | 1,602 | -2101.00(-1.72%) |
Jun 25, 2010 | 122300 | 122300 | 118986 | 122300 | 3,312 | +4100.00(+3.47%) |
Jun 24, 2010 | 118000 | 119617 | 117394 | 118200 | 648 | -105.00(-0.09%) |
Jun 23, 2010 | 119000 | 119765 | 116800 | 118305 | 617 | -470.00(-0.40%) |
Jun 22, 2010 | 119401 | 120449 | 118683 | 118775 | 1,352 | -600.00(-0.50%) |
Jun 21, 2010 | 119800 | 120632 | 118829 | 119375 | 1,042 | -625.00(-0.52%) |
Jun 18, 2010 | 120000 | 120000 | 118827 | 120000 | 1,824 | +1030.00(+0.87%) |
Jun 17, 2010 | 116322 | 118970 | 116322 | 118970 | 1,118 | +2515.00(+2.16%) |
Jun 16, 2010 | 115000 | 116455 | 114787 | 116455 | 748 | +905.00(+0.78%) |
Jun 15, 2010 | 112486 | 115906 | 112190 | 115550 | 1,276 | +3350.00(+2.99%) |
Jun 14, 2010 | 112000 | 113611 | 111935 | 112200 | 1,146 | +900.00(+0.81%) |
Jun 11, 2010 | 110350 | 112025 | 110000 | 111300 | 1,134 | +250.00(+0.23%) |
Jun 10, 2010 | 108781 | 111236 | 108781 | 111050 | 701 | +3284.00(+3.05%) |
Jun 09, 2010 | 108991 | 110343 | 107029 | 107766 | 660 | -1434.00(-1.31%) |
Jun 08, 2010 | 105600 | 109250 | 104502 | 109200 | 634 | +4080.00(+3.88%) |
Jun 07, 2010 | 105250 | 106442 | 104800 | 105120 | 400 | +170.00(+0.16%) |
Jun 04, 2010 | 104950 | 106900 | 104750 | 104950 | 608 | -3530.00(-3.25%) |
Jun 03, 2010 | 108600 | 108955 | 106957 | 108480 | 735 | -20.00(-0.02%) |
Jun 02, 2010 | 105800 | 108500 | 105330 | 108500 | 543 | +3369.00(+3.20%) |
Jun 01, 2010 | 105389 | 107874 | 105000 | 105131 | 716 | -779.00(-0.74%) |
May 28, 2010 | 105910 | 109129 | 105910 | 105910 | 793 | -3715.00(-3.39%) |
May 27, 2010 | 106950 | 110068 | 106866 | 109625 | 1,030 | +4550.00(+4.33%) |
May 26, 2010 | 107100 | 107100 | 105075 | 105075 | 1,216 | -550.00(-0.52%) |
May 25, 2010 | 105148 | 106266 | 102751 | 105625 | 1 | -477.00(-0.45%) |
May 24, 2010 | 108150 | 108768 | 106099 | 106102 | 883 | -2898.00(-2.66%) |
May 21, 2010 | 106885 | 109850 | 106040 | 109000 | 1,348 | +350.00(+0.32%) |
May 20, 2010 | 109679 | 110752 | 108650 | 108650 | 1,067 | -5050.00(-4.44%) |
May 19, 2010 | 112503 | 114437 | 111400 | 113700 | 967 | +400.00(+0.35%) |
May 18, 2010 | 114750 | 116000 | 112900 | 113300 | 447 | -925.00(-0.81%) |
May 17, 2010 | 114000 | 114700 | 112520 | 114225 | 606 | +75.00(+0.07%) |
May 14, 2010 | 114150 | 115597 | 113064 | 114150 | 764 | -1750.00(-1.51%) |
May 13, 2010 | 116500 | 117131 | 115850 | 115900 | 518 | -1100.00(-0.94%) |
May 12, 2010 | 116230 | 117743 | 115810 | 117000 | 485 | +900.00(+0.78%) |
May 11, 2010 | 116850 | 118116 | 115565 | 116100 | 642 | -710.00(-0.61%) |
May 10, 2010 | 115819 | 117445 | 115710 | 116810 | 921 | +5310.00(+4.76%) |
May 07, 2010 | 111550 | 113661 | 109187 | 111500 | 1,155 | -500.00(-0.45%) |
May 06, 2010 | 112159 | 115726 | 108565 | 112000 | 2 | -2950.00(-2.57%) |
May 05, 2010 | 114710 | 115365 | 114000 | 114950 | 905 | +150.00(+0.13%) |
May 04, 2010 | 117100 | 117100 | 114499 | 114800 | 606 | -2630.00(-2.24%) |