Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 9501 | 9697 | 9497 | 9694 | 156,600 | +188.76(+1.99%) |
May 30, 2011 | 9490 | 9540 | 9448 | 9505 | 93,600 | -16.97(-0.18%) |
May 27, 2011 | 9514 | 9589 | 9493 | 9522 | 109,000 | -40.11(-0.42%) |
May 26, 2011 | 9499 | 9567 | 9489 | 9562 | 117,400 | +139.17(+1.48%) |
May 25, 2011 | 9492 | 9504 | 9415 | 9423 | 116,600 | -54.29(-0.57%) |
May 24, 2011 | 9406 | 9490 | 9406 | 9477 | 115,800 | +16.54(+0.17%) |
May 23, 2011 | 9548 | 9548 | 9438 | 9461 | 131,600 | -146.45(-1.52%) |
May 22, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 21, 2011 | 9613 | 9671 | 9600 | 9607 | 0 | +0.00(+0.00%) |
May 20, 2011 | 9613 | 9671 | 9600 | 9607 | 120,800 | -13.74(-0.14%) |
May 19, 2011 | 9711 | 9731 | 9601 | 9621 | 117,200 | -41.26(-0.43%) |
May 18, 2011 | 9603 | 9694 | 9590 | 9662 | 132,800 | +95.06(+0.99%) |
May 17, 2011 | 9514 | 9593 | 9502 | 9567 | 136,000 | +8.72(+0.09%) |
May 16, 2011 | 9571 | 9598 | 9553 | 9558 | 126,200 | -90.47(-0.94%) |
May 15, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 14, 2011 | 9751 | 9751 | 9553 | 9649 | 0 | +0.00(+0.00%) |
May 13, 2011 | 9751 | 9751 | 9553 | 9649 | 212,600 | -67.88(-0.70%) |
May 12, 2011 | 9771 | 9837 | 9717 | 9717 | 145,000 | -147.61(-1.50%) |
May 11, 2011 | 9912 | 9929 | 9843 | 9864 | 141,600 | +45.50(+0.46%) |
May 10, 2011 | 9804 | 9853 | 9756 | 9819 | 132,000 | +24.38(+0.25%) |
May 09, 2011 | 9882 | 9898 | 9777 | 9794 | 110,800 | -64.82(-0.66%) |
May 08, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 07, 2011 | 9851 | 9876 | 9783 | 9859 | 0 | +0.00(+0.00%) |
May 06, 2011 | 9851 | 9876 | 9783 | 9859 | 132,400 | -145.00(-1.45%) |
May 05, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 03, 2011 | 9964 | 10018 | 9936 | 10004 | 0 | +0.00(+0.00%) |
May 02, 2011 | 9964 | 10018 | 9936 | 10004 | 127,800 | +154.46(+1.57%) |
Apr 29, 2011 | 9749 | 9850 | 9713 | 9850 | 0 | +0.00(+0.00%) |
Apr 28, 2011 | 9749 | 9850 | 9713 | 9850 | 158,000 | +157.90(+1.63%) |
Apr 27, 2011 | 9632 | 9728 | 9630 | 9692 | 115,800 | +133.15(+1.39%) |
Apr 26, 2011 | 9627 | 9627 | 9537 | 9559 | 100,200 | -113.27(-1.17%) |
Apr 25, 2011 | 9706 | 9748 | 9657 | 9672 | 100,600 | -10.25(-0.11%) |
Apr 24, 2011 | 9623 | 9733 | 9611 | 9682 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 9623 | 9733 | 9611 | 9682 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 9623 | 9733 | 9611 | 9682 | 126,200 | -3.56(-0.04%) |
Apr 21, 2011 | 9686 | 9725 | 9644 | 9686 | 118,000 | +78.95(+0.82%) |
Apr 20, 2011 | 9537 | 9631 | 9519 | 9607 | 126,000 | +165.79(+1.76%) |
Apr 19, 2011 | 9449 | 9479 | 9405 | 9441 | 131,600 | -115.62(-1.21%) |
Apr 18, 2011 | 9593 | 9609 | 9539 | 9557 | 110,000 | -34.87(-0.36%) |
Apr 17, 2011 | 9646 | 9652 | 9578 | 9592 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 9646 | 9652 | 9578 | 9592 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 9646 | 9652 | 9578 | 9592 | 147,800 | -62.40(-0.65%) |
Apr 14, 2011 | 9580 | 9677 | 9554 | 9654 | 153,000 | +12.74(+0.13%) |
Apr 13, 2011 | 9516 | 9656 | 9516 | 9641 | 157,400 | +85.92(+0.90%) |
Apr 12, 2011 | 9604 | 9604 | 9513 | 9555 | 169,000 | -164.44(-1.69%) |
Apr 11, 2011 | 9731 | 9776 | 9701 | 9720 | 147,600 | -48.38(-0.50%) |
Apr 10, 2011 | 9768 | 9768 | 9768 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 9586 | 9804 | 9537 | 9768 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 9586 | 9804 | 9537 | 9768 | 215,000 | +177.15(+1.85%) |
Apr 07, 2011 | 9653 | 9687 | 9578 | 9591 | 165,400 | +6.56(+0.07%) |
Apr 06, 2011 | 9668 | 9671 | 9562 | 9584 | 203,200 | -31.18(-0.32%) |
Apr 05, 2011 | 9732 | 9732 | 9566 | 9616 | 182,800 | -103.34(-1.06%) |
Apr 04, 2011 | 9774 | 9809 | 9719 | 9719 | 171,800 | +10.50(+0.11%) |
Apr 03, 2011 | 9757 | 9822 | 9699 | 9708 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 9757 | 9822 | 9699 | 9708 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 9757 | 9822 | 9699 | 9708 | 191,600 | -46.71(-0.48%) |
Mar 31, 2011 | 9765 | 9766 | 9659 | 9755 | 187,000 | +46.31(+0.48%) |
Mar 30, 2011 | 9490 | 9709 | 9479 | 9709 | 217,000 | +249.71(+2.64%) |
Mar 29, 2011 | 9349 | 9502 | 9317 | 9459 | 200,600 | -19.45(-0.21%) |
Mar 28, 2011 | 9542 | 9542 | 9405 | 9479 | 192,800 | -57.60(-0.60%) |
Mar 27, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 9565 | 9570 | 9469 | 9536 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 9565 | 9570 | 9469 | 9536 | 203,800 | +101.12(+1.07%) |
Mar 24, 2011 | 9480 | 9510 | 9419 | 9435 | 200,200 | -14.46(-0.15%) |
Mar 23, 2011 | 9590 | 9592 | 9388 | 9449 | 265,200 | -158.85(-1.65%) |
Mar 22, 2011 | 9403 | 9625 | 9396 | 9608 | 252,600 | +401.57(+4.36%) |
Mar 21, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 20, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 9084 | 9276 | 9073 | 9207 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 9084 | 9276 | 9073 | 9207 | 245,400 | +244.08(+2.72%) |
Mar 17, 2011 | 8913 | 9094 | 8640 | 8963 | 312,000 | -131.05(-1.44%) |
Mar 16, 2011 | 8767 | 9169 | 8764 | 9094 | 372,000 | +488.57(+5.68%) |
Mar 15, 2011 | 9442 | 9442 | 8228 | 8605 | 415,800 | -1015.34(-10.55%) |
Mar 14, 2011 | 10044 | 10050 | 9579 | 9620 | 349,800 | -633.91(-6.18%) |
Mar 13, 2011 | 10299 | 10378 | 10254 | 10254 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 10299 | 10378 | 10254 | 10254 | 236,000 | -180.00(-1.73%) |
Mar 11, 2011 | 10544 | 10549 | 10410 | 10434 | 131,000 | -155.10(-1.46%) |
Mar 10, 2011 | 10607 | 10662 | 10564 | 10590 | 131,000 | +64.30(+0.61%) |
Mar 09, 2011 | 10513 | 10565 | 10509 | 10525 | 150,200 | +20.20(+0.19%) |
Mar 08, 2011 | 10627 | 10627 | 10472 | 10505 | 149,400 | +0.00(+0.00%) |
Mar 07, 2011 | 10627 | 10627 | 10472 | 10505 | 0 | -188.70(-1.76%) |
Mar 06, 2011 | 10731 | 10768 | 10664 | 10694 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 10731 | 10768 | 10664 | 10694 | 148,400 | +107.70(+1.02%) |
Mar 04, 2011 | 10530 | 10593 | 10522 | 10586 | 122,400 | +93.60(+0.89%) |
Mar 03, 2011 | 10609 | 10630 | 10492 | 10492 | 153,400 | -261.60(-2.43%) |
Mar 02, 2011 | 10676 | 10754 | 10673 | 10754 | 156,400 | +129.90(+1.22%) |