Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7222 | 7225 | 7061 | 7225 | 0 | +42.77(+0.60%) |
Sep 29, 2011 | 7090 | 7183 | 7183 | 7183 | 0 | +35.63(+0.50%) |
Sep 28, 2011 | 7148 | 7147 | 7147 | 7147 | 0 | +57.03(+0.80%) |
Sep 27, 2011 | 7031 | 7090 | 7090 | 7090 | 0 | +212.83(+3.09%) |
Sep 26, 2011 | 7026 | 6877 | 6877 | 6877 | 0 | -169.10(-2.40%) |
Sep 25, 2011 | 7101 | 7127 | 6998 | 7046 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 7101 | 7127 | 6998 | 7046 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 7101 | 7046 | 7046 | 7046 | 0 | -259.28(-3.55%) |
Sep 22, 2011 | 7419 | 7306 | 7306 | 7306 | 0 | -230.38(-3.06%) |
Sep 21, 2011 | 7516 | 7536 | 7536 | 7536 | 0 | +43.03(+0.57%) |
Sep 20, 2011 | 7486 | 7493 | 7493 | 7493 | 0 | +11.97(+0.16%) |
Sep 19, 2011 | 7573 | 7481 | 7481 | 7481 | 0 | -96.52(-1.27%) |
Sep 18, 2011 | 7494 | 7607 | 7494 | 7577 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 7494 | 7607 | 7494 | 7577 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 7494 | 7577 | 7348 | 7577 | 0 | +191.72(+2.60%) |
Sep 15, 2011 | 7375 | 7386 | 7386 | 7386 | 0 | +157.21(+2.17%) |
Sep 14, 2011 | 7456 | 7228 | 7228 | 7228 | 0 | -162.90(-2.20%) |
Sep 13, 2011 | 7530 | 7538 | 7382 | 7391 | 0 | -219.20(-2.88%) |
Sep 12, 2011 | 7568 | 7611 | 7611 | 7611 | 0 | +0.00(+0.00%) |
Sep 11, 2011 | 7568 | 7651 | 7547 | 7611 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 7568 | 7651 | 7547 | 7611 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 7568 | 7611 | 7521 | 7611 | 0 | +62.20(+0.82%) |
Sep 08, 2011 | 7601 | 7548 | 7548 | 7548 | 0 | +19.36(+0.26%) |
Sep 07, 2011 | 7468 | 7529 | 7529 | 7529 | 0 | +161.82(+2.20%) |
Sep 06, 2011 | 7496 | 7367 | 7367 | 7367 | 0 | -184.38(-2.44%) |
Sep 05, 2011 | 7638 | 7552 | 7552 | 7552 | 0 | -205.49(-2.65%) |
Sep 04, 2011 | 7801 | 7801 | 7703 | 7757 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 7801 | 7801 | 7703 | 7757 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 7801 | 7757 | 7756 | 7757 | 0 | -0.70(-0.01%) |
Sep 01, 2011 | 7799 | 7758 | 7758 | 7758 | 0 | +16.40(+0.21%) |
Aug 31, 2011 | 7665 | 7741 | 7741 | 7741 | 0 | +95.17(+1.24%) |
Aug 30, 2011 | 7654 | 7646 | 7646 | 7646 | 0 | +68.18(+0.90%) |
Aug 29, 2011 | 7483 | 7578 | 7578 | 7578 | 0 | +132.91(+1.79%) |
Aug 28, 2011 | 7439 | 7503 | 7390 | 7445 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 7439 | 7503 | 7390 | 7445 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 7439 | 7445 | 7409 | 7445 | 0 | +34.23(+0.46%) |
Aug 25, 2011 | 7559 | 7411 | 7411 | 7411 | 0 | -92.06(-1.23%) |
Aug 24, 2011 | 7593 | 7503 | 7503 | 7503 | 0 | -47.30(-0.63%) |
Aug 23, 2011 | 7369 | 7550 | 7550 | 7550 | 0 | +237.64(+3.25%) |
Aug 22, 2011 | 7349 | 7313 | 7313 | 7313 | 0 | -30.37(-0.41%) |
Aug 21, 2011 | 7414 | 7430 | 7317 | 7343 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 7414 | 7343 | 7343 | 7343 | 0 | -272.01(-3.57%) |
Aug 18, 2011 | 7721 | 7615 | 7615 | 7615 | 0 | -126.79(-1.64%) |
Aug 17, 2011 | 7808 | 7742 | 7742 | 7742 | 0 | -56.83(-0.73%) |
Aug 16, 2011 | 7887 | 7799 | 7799 | 7799 | 0 | -20.80(-0.27%) |
Aug 15, 2011 | 7769 | 7819 | 7819 | 7819 | 0 | +182.37(+2.39%) |
Aug 14, 2011 | 7826 | 7854 | 7637 | 7637 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 7826 | 7854 | 7637 | 7637 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 7826 | 7637 | 7500 | 7637 | 0 | -82.07(-1.06%) |
Aug 11, 2011 | 7566 | 7719 | 7719 | 7719 | 0 | -17.23(-0.22%) |
Aug 10, 2011 | 7718 | 7736 | 7736 | 7736 | 0 | +243.20(+3.25%) |
Aug 09, 2011 | 7262 | 7493 | 7493 | 7493 | 0 | -59.68(-0.79%) |
Aug 08, 2011 | 7770 | 7553 | 7553 | 7553 | 0 | -300.33(-3.82%) |
Aug 07, 2011 | 7963 | 7976 | 7845 | 7853 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 7963 | 7976 | 7845 | 7853 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 7963 | 7853 | 7853 | 7853 | 0 | -464.14(-5.58%) |
Aug 04, 2011 | 8472 | 8317 | 8317 | 8317 | 0 | -139.59(-1.65%) |
Aug 03, 2011 | 8466 | 8457 | 8457 | 8457 | 0 | -127.86(-1.49%) |
Aug 02, 2011 | 8629 | 8585 | 8585 | 8585 | 0 | -116.66(-1.34%) |
Aug 01, 2011 | 8630 | 8701 | 8701 | 8701 | 0 | +57.20(+0.66%) |
Jul 31, 2011 | 8738 | 8772 | 8639 | 8644 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 8738 | 8772 | 8639 | 8644 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 8738 | 8644 | 8644 | 8644 | 0 | -123.02(-1.40%) |
Jul 28, 2011 | 8740 | 8767 | 8767 | 8767 | 0 | -50.29(-0.57%) |
Jul 27, 2011 | 8775 | 8817 | 8817 | 8817 | 0 | +23.25(+0.26%) |
Jul 26, 2011 | 8701 | 8794 | 8794 | 8794 | 0 | +110.73(+1.28%) |
Jul 25, 2011 | 8765 | 8684 | 8684 | 8684 | 0 | -81.81(-0.93%) |
Jul 24, 2011 | 8771 | 8794 | 8741 | 8765 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 8771 | 8794 | 8741 | 8765 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 8771 | 8765 | 8683 | 8765 | 0 | +48.18(+0.55%) |
Jul 21, 2011 | 8706 | 8717 | 8717 | 8717 | 0 | +10.97(+0.13%) |
Jul 20, 2011 | 8613 | 8706 | 8706 | 8706 | 0 | +181.60(+2.13%) |
Jul 19, 2011 | 8528 | 8525 | 8525 | 8525 | 0 | -14.00(-0.16%) |
Jul 18, 2011 | 8550 | 8539 | 8539 | 8539 | 0 | -36.34(-0.42%) |
Jul 17, 2011 | 8495 | 8580 | 8462 | 8575 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 8495 | 8580 | 8462 | 8575 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 8495 | 8575 | 8410 | 8575 | 0 | +93.56(+1.10%) |
Jul 14, 2011 | 8496 | 8481 | 8481 | 8481 | 0 | -6.71(-0.08%) |
Jul 13, 2011 | 8480 | 8488 | 8488 | 8488 | 0 | -2.95(-0.03%) |
Jul 12, 2011 | 8581 | 8491 | 8491 | 8491 | 0 | -174.84(-2.02%) |
Jul 11, 2011 | 8750 | 8666 | 8666 | 8666 | 0 | -83.70(-0.96%) |
Jul 10, 2011 | 8783 | 8839 | 8740 | 8750 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 8783 | 8839 | 8740 | 8750 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 8783 | 8750 | 8750 | 8750 | 0 | -23.87(-0.27%) |
Jul 07, 2011 | 8795 | 8773 | 8773 | 8773 | 0 | -51.02(-0.58%) |
Jul 06, 2011 | 8791 | 8824 | 8824 | 8824 | 0 | +40.00(+0.46%) |
Jul 05, 2011 | 8777 | 8784 | 8784 | 8784 | 0 | +9.72(+0.11%) |
Jul 04, 2011 | 8802 | 8775 | 8775 | 8775 | 0 | +34.90(+0.40%) |
Jul 03, 2011 | 8684 | 8744 | 8660 | 8740 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 8684 | 8744 | 8660 | 8740 | 0 | +0.00(+0.00%) |