Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2816 | 2851 | 2774 | 2836 | 0 | +6.86(+0.24%) |
Jul 28, 2011 | 2828 | 2884 | 2820 | 2829 | 0 | +9.31(+0.33%) |
Jul 27, 2011 | 2904 | 2910 | 2815 | 2820 | 0 | -93.79(-3.22%) |
Jul 26, 2011 | 2921 | 2946 | 2896 | 2914 | 0 | -3.99(-0.14%) |
Jul 25, 2011 | 2930 | 2952 | 2909 | 2918 | 0 | -45.90(-1.55%) |
Jul 22, 2011 | 2977 | 2982 | 2955 | 2963 | 0 | -2.82(-0.10%) |
Jul 21, 2011 | 2988 | 3001 | 2949 | 2966 | 0 | -6.13(-0.21%) |
Jul 20, 2011 | 3002 | 3007 | 2945 | 2972 | 0 | -8.06(-0.27%) |
Jul 19, 2011 | 2910 | 2991 | 2907 | 2980 | 0 | +90.31(+3.12%) |
Jul 18, 2011 | 2896 | 2910 | 2869 | 2890 | 0 | -24.00(-0.82%) |
Jul 15, 2011 | 2941 | 2954 | 2879 | 2914 | 0 | +15.74(+0.54%) |
Jul 14, 2011 | 2930 | 2952 | 2867 | 2898 | 0 | -23.47(-0.80%) |
Jul 13, 2011 | 2896 | 2960 | 2886 | 2922 | 0 | +47.99(+1.67%) |
Jul 12, 2011 | 2860 | 2904 | 2855 | 2874 | 0 | -6.77(-0.24%) |
Jul 11, 2011 | 2913 | 2934 | 2864 | 2881 | 0 | -64.52(-2.19%) |
Jul 08, 2011 | 2921 | 2965 | 2910 | 2945 | 0 | -18.57(-0.63%) |
Jul 07, 2011 | 2921 | 3014 | 2910 | 2964 | 0 | +66.86(+2.31%) |
Jul 06, 2011 | 2883 | 2916 | 2868 | 2897 | 0 | +8.34(+0.29%) |
Jul 05, 2011 | 2830 | 2904 | 2814 | 2889 | 0 | +57.24(+2.02%) |
Jul 01, 2011 | 2831 | 2831 | 2831 | 0 | +28.83(+1.03%) | |
Jun 30, 2011 | 2789 | 2821 | 2782 | 2802 | 0 | +28.62(+1.03%) |
Jun 29, 2011 | 2791 | 2806 | 2751 | 2774 | 0 | -8.07(-0.29%) |
Jun 28, 2011 | 2745 | 2798 | 2739 | 2782 | 0 | +51.44(+1.88%) |
Jun 27, 2011 | 2713 | 2755 | 2683 | 2730 | 0 | +20.84(+0.77%) |
Jun 24, 2011 | 2704 | 2752 | 2694 | 2710 | 0 | -17.48(-0.64%) |
Jun 23, 2011 | 2669 | 2732 | 2652 | 2727 | 0 | -2.02(-0.07%) |
Jun 22, 2011 | 2734 | 2783 | 2722 | 2729 | 0 | -14.31(-0.52%) |
Jun 21, 2011 | 2691 | 2754 | 2673 | 2743 | 0 | +62.13(+2.32%) |
Jun 20, 2011 | 2679 | 2691 | 2671 | 2681 | 0 | +44.55(+1.69%) |
Jun 17, 2011 | 2626 | 2654 | 2611 | 2637 | 0 | +31.14(+1.20%) |
Jun 16, 2011 | 2612 | 2620 | 2568 | 2606 | 0 | -13.79(-0.53%) |
Jun 15, 2011 | 2638 | 2663 | 2601 | 2619 | 0 | -49.20(-1.84%) |
Jun 14, 2011 | 2630 | 2678 | 2619 | 2669 | 0 | +65.41(+2.51%) |
Jun 13, 2011 | 2570 | 2619 | 2568 | 2603 | 0 | +37.69(+1.47%) |
Jun 10, 2011 | 2606 | 2612 | 2546 | 2566 | 0 | -52.80(-2.02%) |
Jun 09, 2011 | 2628 | 2645 | 2601 | 2618 | 0 | +1.01(+0.04%) |
Jun 08, 2011 | 2649 | 2666 | 2605 | 2617 | 0 | -30.71(-1.16%) |
Jun 07, 2011 | 2659 | 2706 | 2643 | 2648 | 0 | +24.56(+0.94%) |
Jun 06, 2011 | 2645 | 2672 | 2619 | 2623 | 0 | -18.43(-0.70%) |
Jun 03, 2011 | 2617 | 2683 | 2599 | 2642 | 0 | +157.82(+6.35%) |
May 24, 2011 | 2484 | 2516 | 2474 | 2484 | 0 | +12.35(+0.50%) |
May 23, 2011 | 2468 | 2495 | 2458 | 2472 | 0 | -31.22(-1.25%) |
May 20, 2011 | 2526 | 2540 | 2481 | 2503 | 0 | -29.66(-1.17%) |
May 19, 2011 | 2540 | 2542 | 2500 | 2533 | 0 | +3.36(+0.13%) |
May 18, 2011 | 2469 | 2532 | 2459 | 2529 | 0 | +61.33(+2.49%) |
May 17, 2011 | 2470 | 2493 | 2441 | 2468 | 0 | -19.17(-0.77%) |
May 16, 2011 | 2487 | 2513 | 2471 | 2487 | 0 | -11.69(-0.47%) |
May 13, 2011 | 2516 | 2523 | 2473 | 2499 | 0 | -10.00(-0.40%) |
May 12, 2011 | 2466 | 2513 | 2444 | 2509 | 0 | +32.28(+1.30%) |
May 11, 2011 | 2501 | 2514 | 2444 | 2476 | 0 | -37.97(-1.51%) |
May 10, 2011 | 2477 | 2529 | 2466 | 2514 | 0 | +50.18(+2.04%) |
May 09, 2011 | 2457 | 2477 | 2431 | 2464 | 0 | +10.11(+0.41%) |
May 06, 2011 | 2507 | 2518 | 2439 | 2454 | 0 | -29.46(-1.19%) |
May 05, 2011 | 2446 | 2522 | 2425 | 2484 | 0 | +14.33(+0.58%) |
May 04, 2011 | 2482 | 2522 | 2449 | 2469 | 0 | -16.37(-0.66%) |
May 03, 2011 | 2509 | 2527 | 2468 | 2486 | 0 | -32.30(-1.28%) |