Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3688 | 3720 | 3679 | 3715 | 0 | +27.31(+0.74%) |
Nov 29, 2011 | 3647 | 3711 | 3647 | 3688 | 0 | +40.72(+1.12%) |
Nov 28, 2011 | 3638 | 3676 | 3619 | 3647 | 0 | +9.86(+0.27%) |
Nov 27, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 25, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | -58.84(-1.59%) |
Nov 24, 2011 | 3686 | 3697 | 3659 | 3696 | 0 | +9.02(+0.24%) |
Nov 23, 2011 | 3735 | 3735 | 3666 | 3687 | 0 | -48.52(-1.30%) |
Nov 22, 2011 | 3680 | 3736 | 3671 | 3736 | 0 | +55.70(+1.51%) |
Nov 21, 2011 | 3754 | 3754 | 3668 | 3680 | 0 | -74.67(-1.99%) |
Nov 20, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | -37.75(-1.00%) |
Nov 17, 2011 | 3814 | 3814 | 3781 | 3792 | 0 | -21.84(-0.57%) |
Nov 16, 2011 | 3814 | 3817 | 3769 | 3814 | 0 | +0.25(+0.01%) |
Nov 15, 2011 | 3833 | 3833 | 3799 | 3814 | 0 | -19.20(-0.50%) |
Nov 14, 2011 | 3779 | 3833 | 3779 | 3833 | 0 | +54.15(+1.43%) |
Nov 13, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.01(+0.00%) |
Nov 11, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | -5.00(-0.13%) |
Nov 10, 2011 | 3856 | 3856 | 3748 | 3784 | 0 | -73.48(-1.90%) |
Nov 09, 2011 | 3806 | 3859 | 3806 | 3857 | 0 | +51.71(+1.36%) |
Nov 08, 2011 | 3779 | 3807 | 3779 | 3806 | 0 | +27.41(+0.73%) |
Nov 07, 2011 | 3783 | 3792 | 3765 | 3778 | 0 | -5.39(-0.14%) |
Nov 06, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +77.82(+2.10%) |
Nov 03, 2011 | 3763 | 3763 | 3686 | 3706 | 0 | -57.22(-1.52%) |
Nov 02, 2011 | 3684 | 3763 | 3624 | 3763 | 0 | +78.02(+2.12%) |
Nov 01, 2011 | 3790 | 3790 | 3681 | 3685 | 0 | -105.84(-2.79%) |
Oct 31, 2011 | 3831 | 3831 | 3758 | 3791 | 0 | -39.11(-1.02%) |
Oct 30, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +16.96(+0.44%) |
Oct 27, 2011 | 3740 | 3815 | 3740 | 3813 | 0 | +74.39(+1.99%) |
Oct 26, 2011 | 3710 | 3741 | 3680 | 3739 | 0 | +28.13(+0.76%) |
Oct 25, 2011 | 3707 | 3734 | 3699 | 3710 | 0 | +3.70(+0.10%) |
Oct 24, 2011 | 3621 | 3717 | 3621 | 3707 | 0 | +86.12(+2.38%) |
Oct 23, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | -2.12(-0.06%) |
Oct 20, 2011 | 3685 | 3685 | 3594 | 3623 | 0 | -62.53(-1.70%) |
Oct 19, 2011 | 3623 | 3697 | 3623 | 3685 | 0 | +63.28(+1.75%) |
Oct 18, 2011 | 3728 | 3728 | 3581 | 3622 | 0 | -106.99(-2.87%) |
Oct 17, 2011 | 3665 | 3730 | 3665 | 3729 | 0 | +64.34(+1.76%) |
Oct 16, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | -10.70(-0.29%) |
Oct 13, 2011 | 3637 | 3703 | 3637 | 3675 | 0 | +39.45(+1.09%) |
Oct 12, 2011 | 3523 | 3637 | 3517 | 3636 | 0 | +104.18(+2.95%) |
Oct 11, 2011 | 3452 | 3563 | 3452 | 3532 | 0 | +80.67(+2.34%) |
Oct 10, 2011 | 3425 | 3452 | 3413 | 3451 | 0 | +25.40(+0.74%) |
Oct 09, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | -17.43(-0.51%) |
Oct 06, 2011 | 3294 | 3447 | 3294 | 3443 | 0 | +149.87(+4.55%) |
Oct 05, 2011 | 3270 | 3316 | 3270 | 3293 | 0 | +23.79(+0.73%) |
Oct 04, 2011 | 3347 | 3352 | 3256 | 3269 | 0 | -79.26(-2.37%) |
Oct 03, 2011 | 3548 | 3548 | 3330 | 3349 | 0 | -200.32(-5.64%) |
Oct 01, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +11.85(+0.34%) |
Sep 29, 2011 | 3513 | 3549 | 3467 | 3537 | 0 | +24.01(+0.68%) |
Sep 28, 2011 | 3474 | 3532 | 3453 | 3513 | 0 | +39.23(+1.13%) |
Sep 27, 2011 | 3317 | 3488 | 3317 | 3474 | 0 | +157.80(+4.76%) |
Sep 26, 2011 | 3426 | 3429 | 3218 | 3316 | 0 | -110.21(-3.22%) |
Sep 25, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +57.21(+1.70%) |
Sep 22, 2011 | 3696 | 3696 | 3360 | 3369 | 0 | -328.35(-8.88%) |
Sep 21, 2011 | 3752 | 3752 | 3688 | 3697 | 0 | -54.62(-1.46%) |
Sep 20, 2011 | 3755 | 3755 | 3673 | 3752 | 0 | -2.94(-0.08%) |
Sep 19, 2011 | 3834 | 3834 | 3740 | 3755 | 0 | -80.13(-2.09%) |
Sep 18, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +60.85(+1.61%) |
Sep 15, 2011 | 3799 | 3829 | 3710 | 3774 | 0 | -24.71(-0.65%) |
Sep 14, 2011 | 3875 | 3897 | 3775 | 3799 | 0 | -75.74(-1.95%) |
Sep 13, 2011 | 3896 | 3930 | 3855 | 3875 | 0 | -21.34(-0.55%) |
Sep 12, 2011 | 3997 | 3997 | 3881 | 3896 | 0 | -102.38(-2.56%) |
Sep 11, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | -6.89(-0.17%) |
Sep 08, 2011 | 4002 | 4022 | 3978 | 4005 | 0 | +3.96(+0.10%) |
Sep 07, 2011 | 3891 | 4002 | 3891 | 4001 | 0 | +111.46(+2.87%) |
Sep 06, 2011 | 3866 | 3891 | 3830 | 3890 | 0 | +23.80(+0.62%) |
Sep 05, 2011 | 3843 | 3912 | 3842 | 3866 | 0 | +24.44(+0.64%) |
Sep 04, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |