Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 9327 | 9338 | 9179 | 9202 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 9327 | 9338 | 9179 | 9202 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 9327 | 9338 | 9179 | 9202 | 167,000 | -163.58(-1.75%) |
Oct 28, 2010 | 9369 | 9414 | 9350 | 9366 | 146,800 | -21.00(-0.22%) |
Oct 27, 2010 | 9436 | 9454 | 9330 | 9387 | 130,200 | +9.65(+0.10%) |
Oct 26, 2010 | 9387 | 9455 | 9362 | 9377 | 107,400 | -23.78(-0.25%) |
Oct 25, 2010 | 9424 | 9461 | 9393 | 9401 | 98,000 | -25.55(-0.27%) |
Oct 24, 2010 | 9404 | 9458 | 9390 | 9427 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 9404 | 9458 | 9390 | 9427 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 9404 | 9458 | 9390 | 9427 | 108,400 | +50.23(+0.54%) |
Oct 21, 2010 | 9444 | 9479 | 9327 | 9376 | 131,400 | -5.12(-0.05%) |
Oct 20, 2010 | 9400 | 9402 | 9317 | 9382 | 138,400 | -157.85(-1.65%) |
Oct 19, 2010 | 9490 | 9575 | 9490 | 9539 | 118,400 | +40.96(+0.43%) |
Oct 18, 2010 | 9518 | 9565 | 9471 | 9498 | 104,800 | -1.76(-0.02%) |
Oct 17, 2010 | 9551 | 9554 | 9479 | 9500 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 9551 | 9554 | 9479 | 9500 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 9551 | 9554 | 9479 | 9500 | 143,800 | -83.26(-0.87%) |
Oct 14, 2010 | 9515 | 9614 | 9482 | 9584 | 171,000 | +180.00(+1.91%) |
Oct 13, 2010 | 9474 | 9510 | 9394 | 9404 | 144,000 | +14.87(+0.16%) |
Oct 12, 2010 | 9649 | 9650 | 9388 | 9389 | 140,800 | -200.24(-2.09%) |
Oct 11, 2010 | 9676 | 9589 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 10, 2010 | 9676 | 9589 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 9676 | 9676 | 9589 | 9589 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 9676 | 9676 | 9589 | 9589 | 148,000 | -95.93(-0.99%) |
Oct 07, 2010 | 9661 | 9717 | 9649 | 9685 | 171,200 | -6.62(-0.07%) |
Oct 06, 2010 | 9588 | 9694 | 9567 | 9691 | 234,200 | +172.67(+1.81%) |
Oct 05, 2010 | 9337 | 9538 | 9332 | 9519 | 193,800 | +137.70(+1.47%) |
Oct 04, 2010 | 9411 | 9508 | 9359 | 9381 | 161,200 | -38.58(-0.41%) |
Oct 03, 2010 | 9441 | 9470 | 9359 | 9420 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 9441 | 9470 | 9359 | 9420 | 0 | +15.41(+0.16%) |
Oct 01, 2010 | 9441 | 9470 | 9359 | 9404 | 163,200 | +34.88(+0.37%) |
Sep 30, 2010 | 9555 | 9567 | 9369 | 9369 | 145,800 | -190.03(-1.99%) |
Sep 29, 2010 | 9530 | 9601 | 9502 | 9559 | 134,600 | +63.62(+0.67%) |
Sep 28, 2010 | 9547 | 9554 | 9471 | 9496 | 97,400 | -107.38(-1.12%) |
Sep 27, 2010 | 9557 | 9613 | 9539 | 9603 | 122,600 | +131.47(+1.39%) |
Sep 26, 2010 | 9435 | 9472 | 9472 | 9472 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 9435 | 9602 | 9416 | 9472 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 9435 | 9602 | 9416 | 9472 | 146,600 | -94.65(-0.99%) |
Sep 23, 2010 | 9563 | 9625 | 9547 | 9566 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 9563 | 9625 | 9547 | 9566 | 108,800 | -35.79(-0.37%) |
Sep 21, 2010 | 9701 | 9704 | 9580 | 9602 | 109,400 | -23.98(-0.25%) |
Sep 20, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 19, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 9582 | 9643 | 9554 | 9626 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 9582 | 9643 | 9554 | 9626 | 122,800 | +116.59(+1.23%) |
Sep 16, 2010 | 9614 | 9621 | 9480 | 9510 | 142,200 | -7.06(-0.07%) |
Sep 15, 2010 | 9243 | 9579 | 9199 | 9517 | 187,800 | +217.25(+2.34%) |
Sep 14, 2010 | 9320 | 9330 | 9258 | 9299 | 117,400 | -22.51(-0.24%) |
Sep 13, 2010 | 9326 | 9391 | 9317 | 9322 | 108,600 | +82.65(+0.89%) |
Sep 12, 2010 | 9132 | 9292 | 9132 | 9239 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 9132 | 9292 | 9132 | 9239 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 9132 | 9292 | 9132 | 9239 | 169,800 | +140.78(+1.55%) |
Sep 09, 2010 | 9121 | 9136 | 9070 | 9098 | 92,800 | +73.79(+0.82%) |
Sep 08, 2010 | 9099 | 9106 | 8998 | 9025 | 107,000 | -201.40(-2.18%) |
Sep 07, 2010 | 9232 | 9311 | 9207 | 9226 | 118,000 | -75.32(-0.81%) |
Sep 06, 2010 | 9200 | 9303 | 9173 | 9301 | 106,800 | +187.19(+2.05%) |
Sep 05, 2010 | 9098 | 9141 | 9051 | 9114 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 9098 | 9141 | 9051 | 9114 | 102,000 | +51.29(+0.57%) |
Sep 02, 2010 | 9070 | 9083 | 8959 | 9063 | 119,200 | +135.82(+1.52%) |
Sep 01, 2010 | 8833 | 8932 | 8796 | 8927 | 120,000 | +102.96(+1.17%) |
Aug 31, 2010 | 8999 | 9008 | 8819 | 8824 | 121,800 | -325.20(-3.55%) |
Aug 30, 2010 | 9141 | 9281 | 9118 | 9149 | 114,400 | +158.20(+1.76%) |
Aug 29, 2010 | 8811 | 9022 | 8810 | 8991 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 8811 | 9022 | 8810 | 8991 | 127,800 | +84.58(+0.95%) |
Aug 26, 2010 | 8908 | 8911 | 8834 | 8906 | 104,800 | +61.09(+0.69%) |
Aug 25, 2010 | 8904 | 8949 | 8807 | 8845 | 134,000 | -149.75(-1.66%) |
Aug 24, 2010 | 9025 | 9069 | 8984 | 8995 | 111,200 | -121.55(-1.33%) |
Aug 23, 2010 | 9147 | 9171 | 9091 | 9117 | 93,600 | -62.69(-0.68%) |
Aug 21, 2010 | 9239 | 9288 | 9169 | 9179 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 9239 | 9288 | 9169 | 9179 | 112,000 | -183.30(-1.96%) |
Aug 19, 2010 | 9243 | 9363 | 9243 | 9363 | 120,200 | +122.14(+1.32%) |
Aug 18, 2010 | 9262 | 9281 | 9153 | 9241 | 118,400 | +78.86(+0.86%) |
Aug 17, 2010 | 9090 | 9188 | 9084 | 9162 | 91,400 | -34.99(-0.38%) |
Aug 16, 2010 | 9145 | 9211 | 9096 | 9197 | 97,000 | -56.79(-0.61%) |
Aug 15, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 9215 | 9278 | 9163 | 9253 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 9215 | 9278 | 9163 | 9253 | 121,800 | +40.87(+0.44%) |
Aug 12, 2010 | 9125 | 9213 | 9066 | 9213 | 142,400 | -80.26(-0.86%) |
Aug 11, 2010 | 9423 | 9445 | 9284 | 9293 | 111,600 | -258.20(-2.70%) |
Aug 10, 2010 | 9630 | 9667 | 9505 | 9551 | 107,000 | -21.44(-0.22%) |
Aug 09, 2010 | 9536 | 9573 | 9524 | 9572 | 87,800 | -69.63(-0.72%) |
Aug 08, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 9561 | 9658 | 9545 | 9642 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 9561 | 9658 | 9545 | 9642 | 112,000 | -11.80(-0.12%) |
Aug 05, 2010 | 9640 | 9689 | 9578 | 9654 | 128,800 | +164.58(+1.73%) |
Aug 04, 2010 | 9607 | 9613 | 9475 | 9489 | 119,400 | -204.67(-2.11%) |
Aug 03, 2010 | 9717 | 9751 | 9633 | 9694 | 138,600 | +123.70(+1.29%) |
Aug 02, 2010 | 9575 | 9676 | 9549 | 9570 | 135,600 | +33.01(+0.35%) |