Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 4147 | 4160 | 4103 | 4131 | 0 | -15.03(-0.36%) |
Jul 28, 2011 | 4172 | 4172 | 4122 | 4146 | 0 | -28.28(-0.68%) |
Jul 27, 2011 | 4133 | 4178 | 4126 | 4174 | 0 | +41.33(+1.00%) |
Jul 26, 2011 | 4086 | 4134 | 4082 | 4133 | 0 | +45.69(+1.12%) |
Jul 25, 2011 | 4104 | 4104 | 4067 | 4087 | 0 | -19.73(-0.48%) |
Jul 24, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 4070 | 4109 | 4070 | 4107 | 0 | +38.75(+0.95%) |
Jul 21, 2011 | 4051 | 4073 | 4048 | 4068 | 0 | +17.44(+0.43%) |
Jul 20, 2011 | 4024 | 4055 | 4021 | 4051 | 0 | +27.21(+0.68%) |
Jul 19, 2011 | 4033 | 4033 | 4002 | 4023 | 0 | -9.55(-0.24%) |
Jul 18, 2011 | 4024 | 4043 | 4022 | 4033 | 0 | +9.77(+0.24%) |
Jul 17, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 3998 | 4024 | 3990 | 4023 | 0 | +25.56(+0.64%) |
Jul 14, 2011 | 3981 | 3998 | 3976 | 3998 | 0 | +16.80(+0.42%) |
Jul 13, 2011 | 3938 | 3981 | 3938 | 3981 | 0 | +42.82(+1.09%) |
Jul 12, 2011 | 3995 | 3995 | 3927 | 3938 | 0 | -57.57(-1.44%) |
Jul 11, 2011 | 4003 | 4003 | 3971 | 3996 | 0 | -8.10(-0.20%) |
Jul 10, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 3940 | 4006 | 3940 | 4004 | 0 | +64.22(+1.63%) |
Jul 07, 2011 | 3909 | 3945 | 3909 | 3939 | 0 | +30.51(+0.78%) |
Jul 06, 2011 | 3924 | 3933 | 3891 | 3909 | 0 | -15.17(-0.39%) |
Jul 05, 2011 | 3953 | 3958 | 3906 | 3924 | 0 | -29.39(-0.74%) |
Jul 04, 2011 | 3927 | 3962 | 3927 | 3954 | 0 | +26.42(+0.67%) |
Jul 03, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 3888 | 3957 | 3888 | 3927 | 0 | +38.53(+0.99%) |
Jun 30, 2011 | 3830 | 3896 | 3830 | 3889 | 0 | +58.30(+1.52%) |
Jun 29, 2011 | 3814 | 3839 | 3814 | 3830 | 0 | +0.00(+0.00%) |
Jun 28, 2011 | 3814 | 3839 | 3814 | 3830 | 0 | +16.85(+0.44%) |
Jun 27, 2011 | 3848 | 3848 | 3807 | 3813 | 0 | -35.14(-0.91%) |
Jun 26, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 3824 | 3854 | 3817 | 3849 | 0 | +24.91(+0.65%) |
Jun 23, 2011 | 3822 | 3830 | 3802 | 3824 | 0 | +1.82(+0.05%) |
Jun 22, 2011 | 3795 | 3822 | 3795 | 3822 | 0 | +26.89(+0.71%) |
Jun 21, 2011 | 3730 | 3798 | 3730 | 3795 | 0 | +65.82(+1.77%) |
Jun 20, 2011 | 3723 | 3752 | 3711 | 3729 | 0 | +6.82(+0.18%) |
Jun 19, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 3740 | 3759 | 3705 | 3722 | 0 | -18.17(-0.49%) |
Jun 16, 2011 | 3794 | 3794 | 3721 | 3740 | 0 | -53.78(-1.42%) |
Jun 15, 2011 | 3773 | 3810 | 3773 | 3794 | 0 | +20.98(+0.56%) |
Jun 14, 2011 | 3748 | 3775 | 3738 | 3773 | 0 | +24.51(+0.65%) |
Jun 13, 2011 | 3787 | 3787 | 3728 | 3749 | 0 | -38.89(-1.03%) |
Jun 12, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 3807 | 3822 | 3779 | 3788 | 0 | -18.54(-0.49%) |
Jun 09, 2011 | 3826 | 3830 | 3797 | 3806 | 0 | -19.63(-0.51%) |
Jun 08, 2011 | 3843 | 3843 | 3812 | 3826 | 0 | -17.13(-0.45%) |
Jun 07, 2011 | 3832 | 3843 | 3816 | 3843 | 0 | +8.75(+0.23%) |
Jun 06, 2011 | 3844 | 3844 | 3820 | 3834 | 0 | -9.82(-0.26%) |
Jun 05, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 3838 | 3844 | 3812 | 3844 | 0 | +58.08(+1.53%) |
May 24, 2011 | 3778 | 3786 | 3766 | 3786 | 0 | +7.49(+0.20%) |
May 23, 2011 | 3872 | 3872 | 3763 | 3778 | 0 | -94.50(-2.44%) |
May 22, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 21, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +0.00(+0.00%) |
May 20, 2011 | 3860 | 3873 | 3856 | 3873 | 0 | +13.14(+0.34%) |
May 19, 2011 | 3841 | 3867 | 3841 | 3860 | 0 | +19.60(+0.51%) |
May 18, 2011 | 3800 | 3845 | 3800 | 3840 | 0 | +40.98(+1.08%) |
May 17, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | +0.00(+0.00%) |
May 16, 2011 | 3832 | 3832 | 3784 | 3799 | 0 | -32.79(-0.86%) |
May 15, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 14, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +0.00(+0.00%) |
May 13, 2011 | 3809 | 3832 | 3809 | 3832 | 0 | +23.31(+0.61%) |
May 12, 2011 | 3838 | 3838 | 3796 | 3809 | 0 | -29.43(-0.77%) |
May 11, 2011 | 3801 | 3838 | 3801 | 3838 | 0 | +37.62(+0.99%) |
May 10, 2011 | 3786 | 3802 | 3782 | 3801 | 0 | +15.07(+0.40%) |
May 09, 2011 | 3799 | 3804 | 3778 | 3785 | 0 | -13.10(-0.34%) |
May 08, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 07, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | +0.00(+0.00%) |
May 06, 2011 | 3816 | 3816 | 3781 | 3799 | 0 | -17.72(-0.46%) |
May 05, 2011 | 3814 | 3817 | 3788 | 3816 | 0 | +1.34(+0.04%) |
May 04, 2011 | 3814 | 3815 | 3783 | 3815 | 0 | +1.06(+0.03%) |
May 03, 2011 | 3847 | 3847 | 3803 | 3814 | 0 | -35.43(-0.92%) |