Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5780 | 5852 | 5585 | 5687 | 0 | -29.33(-0.51%) |
Aug 30, 2011 | 5433 | 5777 | 5409 | 5716 | 0 | +269.68(+4.95%) |
Aug 29, 2011 | 5492 | 5493 | 5378 | 5446 | 0 | +76.19(+1.42%) |
Aug 26, 2011 | 5189 | 5385 | 5144 | 5370 | 0 | +145.65(+2.79%) |
Aug 25, 2011 | 5271 | 5414 | 5190 | 5224 | 0 | -4.46(-0.09%) |
Aug 24, 2011 | 5300 | 5325 | 5071 | 5229 | 0 | -84.60(-1.59%) |
Aug 23, 2011 | 5012 | 5320 | 4941 | 5314 | 0 | +343.10(+6.90%) |
Aug 22, 2011 | 5142 | 5143 | 4925 | 4970 | 0 | +0.35(+0.01%) |
Aug 19, 2011 | 5162 | 5350 | 4965 | 4970 | 0 | -294.68(-5.60%) |
Aug 18, 2011 | 5406 | 5471 | 5204 | 5265 | 0 | -354.29(-6.31%) |
Aug 17, 2011 | 5819 | 5832 | 5529 | 5619 | 0 | -163.51(-2.83%) |
Aug 16, 2011 | 5912 | 5936 | 5707 | 5783 | 0 | -175.56(-2.95%) |
Aug 15, 2011 | 5944 | 5971 | 5716 | 5958 | 0 | +54.04(+0.92%) |
Aug 12, 2011 | 5950 | 5997 | 5857 | 5904 | 0 | +21.31(+0.36%) |
Aug 11, 2011 | 5690 | 5946 | 5653 | 5883 | 0 | +255.11(+4.53%) |
Aug 10, 2011 | 5653 | 5810 | 5594 | 5628 | 0 | -129.46(-2.25%) |
Aug 09, 2011 | 5758 | 5814 | 5426 | 5757 | 0 | +269.28(+4.91%) |
Aug 08, 2011 | 5567 | 5708 | 5362 | 5488 | 0 | -348.79(-5.98%) |
Aug 05, 2011 | 6017 | 6073 | 5724 | 5837 | 0 | -113.33(-1.90%) |
Aug 04, 2011 | 6222 | 6299 | 5924 | 5950 | 0 | -342.27(-5.44%) |
Aug 03, 2011 | 6233 | 6330 | 6078 | 6292 | 0 | +65.75(+1.06%) |
Aug 02, 2011 | 6336 | 6477 | 6219 | 6226 | 0 | -148.77(-2.33%) |
Aug 01, 2011 | 6499 | 6524 | 6264 | 6375 | 0 | -61.55(-0.96%) |
Jul 29, 2011 | 6321 | 6456 | 6304 | 6437 | 0 | -17.12(-0.27%) |
Jul 28, 2011 | 6366 | 6553 | 6366 | 6454 | 0 | -64.05(-0.98%) |
Jul 27, 2011 | 6521 | 6628 | 6464 | 6518 | 0 | +60.63(+0.94%) |
Jul 26, 2011 | 6185 | 6491 | 6085 | 6457 | 0 | -350.38(-5.15%) |
Jul 25, 2011 | 6785 | 6904 | 6708 | 6808 | 0 | +117.99(+1.76%) |
Jul 22, 2011 | 6694 | 6743 | 6544 | 6690 | 0 | +17.41(+0.26%) |
Jul 21, 2011 | 6810 | 6889 | 6654 | 6672 | 0 | -135.24(-1.99%) |
Jul 20, 2011 | 6845 | 6892 | 6725 | 6808 | 0 | -140.92(-2.03%) |
Jul 19, 2011 | 6869 | 6998 | 6866 | 6948 | 0 | +199.71(+2.96%) |
Jul 18, 2011 | 6831 | 6833 | 6633 | 6749 | 0 | -188.25(-2.71%) |
Jul 15, 2011 | 6961 | 7005 | 6808 | 6937 | 0 | +8.44(+0.12%) |
Jul 14, 2011 | 7237 | 7251 | 6894 | 6929 | 0 | -290.84(-4.03%) |
Jul 13, 2011 | 7266 | 7365 | 7167 | 7219 | 0 | +179.22(+2.55%) |
Jul 12, 2011 | 7055 | 7161 | 6932 | 7040 | 0 | +13.46(+0.19%) |
Jul 11, 2011 | 7124 | 7286 | 6933 | 7027 | 0 | -105.19(-1.47%) |
Jul 08, 2011 | 6937 | 7149 | 6939 | 7132 | 0 | +64.88(+0.92%) |
Jul 07, 2011 | 7091 | 7185 | 7047 | 7067 | 0 | +35.76(+0.51%) |
Jul 06, 2011 | 6929 | 7053 | 6875 | 7031 | 0 | +30.42(+0.43%) |
Jul 05, 2011 | 6673 | 7040 | 6666 | 7001 | 0 | +519.70(+8.02%) |
Jul 01, 2011 | 6481 | 6481 | 6481 | 0 | +128.32(+2.02%) | |
Jun 30, 2011 | 6401 | 6409 | 6307 | 6353 | 0 | -53.97(-0.84%) |
Jun 29, 2011 | 6456 | 6498 | 6359 | 6407 | 0 | -2.95(-0.05%) |
Jun 28, 2011 | 6333 | 6447 | 6300 | 6410 | 0 | +119.07(+1.89%) |
Jun 27, 2011 | 6165 | 6348 | 6086 | 6291 | 0 | +75.73(+1.22%) |
Jun 24, 2011 | 6214 | 6300 | 6144 | 6215 | 0 | +31.77(+0.51%) |
Jun 23, 2011 | 5928 | 6307 | 5918 | 6183 | 0 | +169.97(+2.83%) |
Jun 22, 2011 | 6088 | 6124 | 5989 | 6013 | 0 | -120.55(-1.97%) |
Jun 21, 2011 | 5943 | 6162 | 5874 | 6134 | 0 | +191.58(+3.22%) |
Jun 20, 2011 | 5947 | 5995 | 5809 | 5942 | 0 | -1.59(-0.03%) |
Jun 17, 2011 | 6071 | 6093 | 5918 | 5944 | 0 | -85.98(-1.43%) |
Jun 16, 2011 | 6201 | 6232 | 5908 | 6030 | 0 | -188.51(-3.03%) |
Jun 15, 2011 | 6274 | 6354 | 6197 | 6218 | 0 | -95.87(-1.52%) |
Jun 14, 2011 | 6282 | 6326 | 6189 | 6314 | 0 | +93.63(+1.51%) |
Jun 13, 2011 | 6282 | 6360 | 6160 | 6220 | 0 | -33.93(-0.54%) |
Jun 10, 2011 | 6326 | 6398 | 6234 | 6254 | 0 | -94.83(-1.49%) |
Jun 09, 2011 | 6340 | 6395 | 6243 | 6349 | 0 | +7.69(+0.12%) |
Jun 08, 2011 | 6365 | 6418 | 6250 | 6342 | 0 | -33.73(-0.53%) |
Jun 07, 2011 | 6352 | 6467 | 6304 | 6375 | 0 | +26.34(+0.41%) |
Jun 06, 2011 | 6643 | 6714 | 6301 | 6349 | 0 | -268.28(-4.05%) |