Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3102 | 3106 | 3090 | 3098 | 0 | -8.40(-0.27%) |
Sep 29, 2010 | 3116 | 3117 | 3101 | 3106 | 0 | +8.68(+0.28%) |
Sep 28, 2010 | 3112 | 3126 | 3092 | 3097 | 0 | -16.11(-0.52%) |
Sep 27, 2010 | 3112 | 3125 | 3112 | 3113 | 0 | +20.78(+0.67%) |
Sep 26, 2010 | 3081 | 3093 | 3069 | 3093 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 3081 | 3093 | 3069 | 3093 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 3081 | 3093 | 3069 | 3093 | 0 | +9.55(+0.31%) |
Sep 23, 2010 | 3100 | 3103 | 3080 | 3083 | 0 | -12.97(-0.42%) |
Sep 22, 2010 | 3090 | 3116 | 3085 | 3096 | 0 | +0.71(+0.02%) |
Sep 21, 2010 | 3100 | 3106 | 3083 | 3095 | 0 | +14.41(+0.47%) |
Sep 20, 2010 | 3075 | 3086 | 3074 | 3081 | 0 | +4.61(+0.15%) |
Sep 19, 2010 | 3075 | 3084 | 3071 | 3076 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 3075 | 3084 | 3071 | 3076 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 3075 | 3084 | 3071 | 3076 | 0 | +5.34(+0.17%) |
Sep 15, 2010 | 3048 | 3071 | 3045 | 3071 | 0 | +22.38(+0.73%) |
Sep 14, 2010 | 3066 | 3067 | 3046 | 3049 | 0 | -18.16(-0.59%) |
Sep 13, 2010 | 3036 | 3069 | 3027 | 3067 | 0 | +44.53(+1.47%) |
Sep 12, 2010 | 3022 | 3022 | 3022 | 3022 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 3022 | 3022 | 3022 | 3022 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 3024 | 3026 | 3010 | 3022 | 0 | +0.00(+0.00%) |
Sep 09, 2010 | 3024 | 3026 | 3010 | 3022 | 0 | +10.86(+0.36%) |
Sep 08, 2010 | 3016 | 3019 | 3003 | 3011 | 0 | -24.67(-0.81%) |
Sep 07, 2010 | 3033 | 3036 | 3019 | 3036 | 0 | +1.51(+0.05%) |
Sep 06, 2010 | 3011 | 3035 | 3007 | 3035 | 0 | +32.02(+1.07%) |
Sep 05, 2010 | 2996 | 3003 | 2977 | 3003 | 0 | +15.90(+0.53%) |
Sep 02, 2010 | 3008 | 3013 | 2987 | 2987 | 0 | +3.83(+0.13%) |
Sep 01, 2010 | 2958 | 2983 | 2958 | 2983 | 0 | +32.50(+1.10%) |
Aug 31, 2010 | 2942 | 2950 | 2921 | 2950 | 0 | -6.73(-0.23%) |
Aug 30, 2010 | 2950 | 2965 | 2949 | 2957 | 0 | +18.32(+0.62%) |
Aug 29, 2010 | 2925 | 2949 | 2925 | 2939 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 2925 | 2949 | 2925 | 2939 | 0 | +12.87(+0.44%) |
Aug 26, 2010 | 2932 | 2935 | 2923 | 2926 | 0 | -0.68(-0.02%) |
Aug 25, 2010 | 2915 | 2930 | 2910 | 2927 | 0 | +3.70(+0.13%) |
Aug 24, 2010 | 2922 | 2948 | 2919 | 2923 | 0 | -3.14(-0.11%) |
Aug 23, 2010 | 2935 | 2938 | 2917 | 2926 | 0 | -10.49(-0.36%) |
Aug 21, 2010 | 2935 | 2943 | 2926 | 2936 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 2935 | 2943 | 2926 | 2936 | 0 | -10.29(-0.35%) |
Aug 19, 2010 | 2936 | 2952 | 2923 | 2947 | 0 | +27.40(+0.94%) |
Aug 18, 2010 | 2933 | 2941 | 2919 | 2919 | 0 | -3.99(-0.14%) |
Aug 17, 2010 | 2933 | 2939 | 2923 | 2923 | 0 | -10.15(-0.35%) |
Aug 16, 2010 | 2921 | 2944 | 2916 | 2934 | 0 | -6.46(-0.22%) |
Aug 15, 2010 | 2929 | 2949 | 2928 | 2940 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 2927 | 2949 | 2927 | 2940 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 2929 | 2949 | 2928 | 2940 | 0 | +12.93(+0.44%) |
Aug 12, 2010 | 2931 | 2933 | 2917 | 2927 | 0 | -22.22(-0.75%) |
Aug 11, 2010 | 2949 | 2949 | 2949 | 0 | -35.03(-1.17%) | |
Aug 10, 2010 | 2998 | 3003 | 2982 | 2984 | 0 | -10.77(-0.36%) |
Aug 09, 2010 | 3004 | 3004 | 2979 | 2995 | 0 | +0.00(+0.00%) |
Aug 08, 2010 | 3007 | 3007 | 2979 | 2995 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 3007 | 3007 | 2979 | 2995 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 3004 | 3004 | 2979 | 2995 | 0 | -11.70(-0.39%) |
Aug 05, 2010 | 3016 | 3016 | 3001 | 3007 | 0 | +4.89(+0.16%) |
Aug 04, 2010 | 3011 | 3012 | 2997 | 3002 | 0 | -12.90(-0.43%) |
Aug 03, 2010 | 3039 | 3043 | 3004 | 3015 | 0 | -10.27(-0.34%) |
Aug 02, 2010 | 3012 | 3025 | 3006 | 3025 | 0 | +37.34(+1.25%) |
Aug 01, 2010 | 3018 | 3018 | 2980 | 2988 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 3018 | 3018 | 2980 | 2988 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 3018 | 3018 | 2980 | 2988 | 0 | -9.95(-0.33%) |
Jul 29, 2010 | 2985 | 2998 | 2981 | 2998 | 0 | +12.27(+0.41%) |
Jul 28, 2010 | 2977 | 2997 | 2973 | 2985 | 0 | +6.00(+0.20%) |
Jul 27, 2010 | 2987 | 2991 | 2976 | 2979 | 0 | +12.39(+0.42%) |
Jul 26, 2010 | 2977 | 2980 | 2963 | 2967 | 0 | -6.48(-0.22%) |
Jul 25, 2010 | 2956 | 2979 | 2956 | 2973 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 2956 | 2979 | 2956 | 2973 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 2973 | 2979 | 2963 | 2973 | 0 | +17.80(+0.60%) |
Jul 22, 2010 | 2931 | 2956 | 2928 | 2956 | 0 | +29.58(+1.01%) |
Jul 21, 2010 | 2953 | 2959 | 2926 | 2926 | 0 | -22.52(-0.76%) |
Jul 20, 2010 | 2950 | 2955 | 2943 | 2949 | 0 | +3.19(+0.11%) |
Jul 19, 2010 | 2937 | 2957 | 2932 | 2945 | 0 | -12.30(-0.42%) |
Jul 18, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 2949 | 2959 | 2939 | 2958 | 0 | +14.17(+0.48%) |
Jul 15, 2010 | 2949 | 2956 | 2935 | 2944 | 0 | -9.26(-0.31%) |
Jul 14, 2010 | 2952 | 2955 | 2942 | 2953 | 0 | +24.11(+0.82%) |
Jul 13, 2010 | 2938 | 2939 | 2919 | 2929 | 0 | +11.53(+0.40%) |
Jul 12, 2010 | 2897 | 2919 | 2896 | 2917 | 0 | +0.00(+0.00%) |
Jul 10, 2010 | 2905 | 2919 | 2896 | 2917 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 2905 | 2919 | 2896 | 2917 | 0 | +20.02(+0.69%) |
Jul 08, 2010 | 2896 | 2899 | 2887 | 2897 | 0 | +36.12(+1.26%) |
Jul 07, 2010 | 2864 | 2876 | 2853 | 2861 | 0 | -6.99(-0.24%) |
Jul 06, 2010 | 2829 | 2873 | 2827 | 2868 | 0 | +23.83(+0.84%) |
Jul 03, 2010 | 2820 | 2854 | 2820 | 2844 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 2820 | 2854 | 2820 | 2844 | 0 | +23.84(+0.85%) |