Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8372 | 8372 | 8372 | 0 | +5.31(+0.06%) | |
Nov 29, 2010 | 8400 | 8367 | 8312 | 8367 | 0 | +55.02(+0.66%) |
Nov 27, 2010 | 8371 | 8312 | 8312 | 8312 | 0 | +0.00(+0.00%) |
Nov 26, 2010 | 8371 | 8312 | 8312 | 8312 | 0 | -37.84(-0.45%) |
Nov 25, 2010 | 8350 | 8350 | 8350 | 0 | +52.94(+0.64%) | |
Nov 24, 2010 | 8277 | 8297 | 8297 | 8297 | 0 | -31.58(-0.38%) |
Nov 23, 2010 | 8388 | 8396 | 8324 | 8329 | 0 | -46.28(-0.55%) |
Nov 22, 2010 | 8343 | 8375 | 8375 | 8375 | 0 | +68.79(+0.83%) |
Nov 20, 2010 | 8345 | 8372 | 8283 | 8306 | 0 | +0.00(+0.00%) |
Nov 19, 2010 | 8345 | 8306 | 8239 | 8306 | 0 | +22.67(+0.27%) |
Nov 18, 2010 | 8286 | 8283 | 8283 | 8283 | 0 | +27.91(+0.34%) |
Nov 17, 2010 | 8250 | 8256 | 8256 | 8256 | 0 | -56.67(-0.68%) |
Nov 16, 2010 | 8234 | 8312 | 8312 | 8312 | 0 | +71.56(+0.87%) |
Nov 15, 2010 | 8288 | 8241 | 8241 | 8241 | 0 | -75.40(-0.91%) |
Nov 13, 2010 | 8404 | 8316 | 8309 | 8316 | 0 | +0.00(+0.00%) |
Nov 12, 2010 | 8404 | 8316 | 8316 | 8316 | 0 | -120.90(-1.43%) |
Nov 11, 2010 | 8437 | 8437 | 8437 | 0 | -13.68(-0.16%) | |
Nov 10, 2010 | 8457 | 8451 | 8451 | 8451 | 0 | +5.00(+0.06%) |
Nov 09, 2010 | 8431 | 8446 | 8446 | 8446 | 0 | +15.05(+0.18%) |
Nov 08, 2010 | 8474 | 8431 | 8431 | 8431 | 0 | -18.76(-0.22%) |
Nov 07, 2010 | 8445 | 8449 | 8449 | 8449 | 0 | +0.00(+0.00%) |
Nov 06, 2010 | 8445 | 8458 | 8421 | 8449 | 0 | +0.00(+0.00%) |
Nov 05, 2010 | 8445 | 8449 | 8318 | 8449 | 0 | +91.49(+1.09%) |
Nov 04, 2010 | 8321 | 8358 | 8358 | 8358 | 0 | +63.95(+0.77%) |
Nov 03, 2010 | 8395 | 8294 | 8294 | 8294 | 0 | -50.86(-0.61%) |
Nov 02, 2010 | 8380 | 8345 | 8345 | 8345 | 0 | -34.99(-0.42%) |
Nov 01, 2010 | 8344 | 8380 | 8380 | 8380 | 0 | +92.66(+1.12%) |
Oct 31, 2010 | 8348 | 8287 | 8287 | 8287 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 8348 | 8348 | 8279 | 8287 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 8348 | 8287 | 8282 | 8287 | 0 | -66.96(-0.80%) |
Oct 28, 2010 | 8315 | 8354 | 8354 | 8354 | 0 | +63.01(+0.76%) |
Oct 27, 2010 | 8370 | 8291 | 8291 | 8291 | 0 | -15.94(-0.19%) |
Oct 25, 2010 | 8204 | 8307 | 8307 | 8307 | 0 | +138.92(+1.70%) |
Oct 24, 2010 | 8170 | 8168 | 8168 | 8168 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 8170 | 8168 | 8148 | 8168 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 8170 | 8168 | 8110 | 8168 | 0 | +36.83(+0.45%) |
Oct 21, 2010 | 8136 | 8131 | 8131 | 8131 | 0 | +6.61(+0.08%) |
Oct 20, 2010 | 7993 | 8125 | 8125 | 8125 | 0 | +78.39(+0.97%) |
Oct 19, 2010 | 8045 | 8046 | 8046 | 8046 | 0 | -14.31(-0.18%) |
Oct 18, 2010 | 8209 | 8061 | 8061 | 8061 | 0 | -144.76(-1.76%) |
Oct 17, 2010 | 8217 | 8205 | 8205 | 8205 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 8217 | 8205 | 8184 | 8205 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 8217 | 8205 | 8178 | 8205 | 0 | -10.15(-0.12%) |
Oct 14, 2010 | 8182 | 8215 | 8215 | 8215 | 0 | +108.79(+1.34%) |
Oct 13, 2010 | 8117 | 8107 | 8107 | 8107 | 0 | +16.44(+0.20%) |
Oct 12, 2010 | 8177 | 8090 | 8090 | 8090 | 0 | -86.54(-1.06%) |
Oct 11, 2010 | 8278 | 8177 | 8177 | 8177 | 0 | -67.43(-0.82%) |
Oct 10, 2010 | 8306 | 8244 | 8244 | 8244 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 8306 | 8244 | 8232 | 8244 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 8306 | 8244 | 8244 | 8244 | 0 | -39.73(-0.48%) |
Oct 07, 2010 | 8305 | 8284 | 8284 | 8284 | 0 | -0.11(-0.00%) |
Oct 06, 2010 | 8296 | 8284 | 8284 | 8284 | 0 | +83.60(+1.02%) |
Oct 05, 2010 | 8218 | 8200 | 8200 | 8200 | 0 | -45.67(-0.55%) |
Oct 04, 2010 | 8261 | 8246 | 8246 | 8246 | 0 | +1.92(+0.02%) |
Oct 03, 2010 | 8259 | 8244 | 8244 | 8244 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 8259 | 8244 | 8221 | 8244 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 8259 | 8244 | 8205 | 8244 | 0 | +6.40(+0.08%) |
Sep 30, 2010 | 8259 | 8238 | 8238 | 8238 | 0 | -3.11(-0.04%) |
Sep 29, 2010 | 8242 | 8241 | 8241 | 8241 | 0 | +51.45(+0.63%) |
Sep 28, 2010 | 8202 | 8189 | 8189 | 8189 | 0 | -2.10(-0.03%) |
Sep 27, 2010 | 8239 | 8192 | 8192 | 8192 | 0 | +24.92(+0.31%) |
Sep 26, 2010 | 8182 | 8167 | 8167 | 8167 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 8182 | 8191 | 8129 | 8167 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 8182 | 8167 | 8129 | 8167 | 0 | -35.92(-0.44%) |
Sep 23, 2010 | 8202 | 8203 | 8203 | 8203 | 0 | +6.14(+0.07%) |
Sep 22, 2010 | 8250 | 8196 | 8196 | 8196 | 0 | +0.00(+0.00%) |
Sep 21, 2010 | 8250 | 8196 | 8196 | 8196 | 0 | +9.44(+0.12%) |
Sep 20, 2010 | 8175 | 8187 | 8187 | 8187 | 0 | +28.63(+0.35%) |
Sep 19, 2010 | 8151 | 8198 | 8134 | 8158 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 8151 | 8198 | 8134 | 8158 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 8151 | 8158 | 8100 | 8158 | 0 | -5.49(-0.07%) |
Sep 15, 2010 | 8153 | 8164 | 8164 | 8164 | 0 | +31.22(+0.38%) |
Sep 14, 2010 | 8122 | 8133 | 8133 | 8133 | 0 | +41.30(+0.51%) |
Sep 13, 2010 | 7962 | 8091 | 8091 | 8091 | 0 | +201.19(+2.55%) |
Sep 12, 2010 | 7901 | 7912 | 7859 | 7890 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 7901 | 7912 | 7859 | 7890 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 7901 | 7890 | 7818 | 7890 | 0 | +54.57(+0.70%) |
Sep 09, 2010 | 7902 | 7836 | 7836 | 7836 | 0 | -15.77(-0.20%) |
Sep 08, 2010 | 7866 | 7851 | 7851 | 7851 | 0 | -33.09(-0.42%) |
Sep 07, 2010 | 7914 | 7884 | 7884 | 7884 | 0 | -6.55(-0.08%) |
Sep 06, 2010 | 7880 | 7891 | 7891 | 7891 | 0 | +60.74(+0.78%) |
Sep 05, 2010 | 7771 | 7830 | 7830 | 7830 | 0 | +109.39(+1.42%) |
Sep 02, 2010 | 7765 | 7721 | 7721 | 7721 | 0 | +52.57(+0.69%) |