Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 1583 | 1616 | 1568 | 1597 | 0 | -4.35(-0.27%) |
Jul 28, 2011 | 1603 | 1635 | 1587 | 1601 | 0 | -3.54(-0.22%) |
Jul 27, 2011 | 1631 | 1644 | 1592 | 1604 | 0 | -33.98(-2.07%) |
Jul 26, 2011 | 1645 | 1662 | 1626 | 1638 | 0 | -14.56(-0.88%) |
Jul 25, 2011 | 1644 | 1670 | 1639 | 1653 | 0 | -12.62(-0.76%) |
Jul 22, 2011 | 1663 | 1675 | 1656 | 1666 | 0 | -0.72(-0.04%) |
Jul 21, 2011 | 1656 | 1682 | 1641 | 1666 | 0 | +16.42(+1.00%) |
Jul 20, 2011 | 1654 | 1667 | 1632 | 1650 | 0 | -4.82(-0.29%) |
Jul 19, 2011 | 1631 | 1666 | 1626 | 1655 | 0 | +32.96(+2.03%) |
Jul 18, 2011 | 1634 | 1644 | 1608 | 1622 | 0 | -20.86(-1.27%) |
Jul 15, 2011 | 1641 | 1655 | 1624 | 1643 | 0 | +7.40(+0.45%) |
Jul 14, 2011 | 1650 | 1667 | 1626 | 1635 | 0 | -16.37(-0.99%) |
Jul 13, 2011 | 1649 | 1673 | 1639 | 1652 | 0 | +12.25(+0.75%) |
Jul 12, 2011 | 1633 | 1658 | 1628 | 1639 | 0 | -8.40(-0.51%) |
Jul 11, 2011 | 1655 | 1674 | 1636 | 1648 | 0 | -28.89(-1.72%) |
Jul 08, 2011 | 1664 | 1686 | 1653 | 1677 | 0 | -10.06(-0.60%) |
Jul 07, 2011 | 1684 | 1704 | 1673 | 1687 | 0 | +12.48(+0.75%) |
Jul 06, 2011 | 1664 | 1684 | 1655 | 1674 | 0 | +4.68(+0.28%) |
Jul 05, 2011 | 1666 | 1683 | 1653 | 1670 | 0 | +0.54(+0.03%) |
Jul 04, 2011 | 543.03 | 1671 | 1656 | 1669 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 1637 | 1675 | 1632 | 1669 | 0 | +28.83(+1.76%) |
Jun 30, 2011 | 1625 | 1652 | 1620 | 1640 | 0 | +16.68(+1.03%) |
Jun 29, 2011 | 1618 | 1637 | 1607 | 1624 | 0 | +8.14(+0.50%) |
Jun 28, 2011 | 1597 | 1621 | 1589 | 1615 | 0 | +23.99(+1.51%) |
Jun 27, 2011 | 1580 | 1605 | 1572 | 1591 | 0 | +8.74(+0.55%) |
Jun 24, 2011 | 1589 | 1605 | 1571 | 1583 | 0 | -7.69(-0.48%) |
Jun 23, 2011 | 1564 | 1596 | 1548 | 1590 | 0 | +5.84(+0.37%) |
Jun 22, 2011 | 1590 | 1610 | 1578 | 1585 | 0 | -13.20(-0.83%) |
Jun 21, 2011 | 1579 | 1607 | 1573 | 1598 | 0 | +25.23(+1.60%) |
Jun 20, 2011 | 1569 | 1577 | 1558 | 1572 | 0 | +19.49(+1.25%) |
Jun 17, 2011 | 1555 | 1572 | 1540 | 1553 | 0 | +9.10(+0.59%) |
Jun 16, 2011 | 1533 | 1558 | 1521 | 1544 | 0 | +5.75(+0.37%) |
Jun 15, 2011 | 1551 | 1564 | 1528 | 1538 | 0 | -27.86(-1.78%) |
Jun 14, 2011 | 1553 | 1579 | 1545 | 1566 | 0 | +26.68(+1.73%) |
Jun 13, 2011 | 1538 | 1560 | 1523 | 1539 | 0 | +4.10(+0.27%) |
Jun 10, 2011 | 1550 | 1564 | 1527 | 1535 | 0 | -26.13(-1.67%) |
Jun 09, 2011 | 1541 | 1575 | 1536 | 1561 | 0 | +17.00(+1.10%) |
Jun 08, 2011 | 1552 | 1566 | 1531 | 1544 | 0 | -13.29(-0.85%) |
Jun 07, 2011 | 1565 | 1581 | 1549 | 1558 | 0 | -8.26(-0.53%) |
Jun 06, 2011 | 1561 | 1591 | 1558 | 1566 | 0 | -15.02(-0.95%) |
Jun 03, 2011 | 1567 | 1603 | 1567 | 1581 | 0 | -31.30(-1.94%) |
May 24, 2011 | 1615 | 1632 | 1602 | 1612 | 0 | -1.54(-0.10%) |
May 23, 2011 | 1612 | 1631 | 1600 | 1614 | 0 | -24.47(-1.49%) |
May 20, 2011 | 1649 | 1659 | 1624 | 1638 | 0 | -17.76(-1.07%) |
May 19, 2011 | 1652 | 1667 | 1638 | 1656 | 0 | +7.96(+0.48%) |
May 18, 2011 | 1636 | 1658 | 1626 | 1648 | 0 | +9.70(+0.59%) |
May 17, 2011 | 1634 | 1654 | 1622 | 1638 | 0 | -10.00(-0.61%) |
May 16, 2011 | 1653 | 1672 | 1641 | 1648 | 0 | -14.95(-0.90%) |
May 13, 2011 | 1678 | 1690 | 1654 | 1663 | 0 | -15.60(-0.93%) |
May 12, 2011 | 1654 | 1689 | 1647 | 1679 | 0 | +14.14(+0.85%) |
May 11, 2011 | 1670 | 1686 | 1651 | 1665 | 0 | -15.02(-0.89%) |
May 10, 2011 | 1655 | 1688 | 1652 | 1680 | 0 | +32.54(+1.98%) |
May 09, 2011 | 1639 | 1659 | 1629 | 1647 | 0 | +6.95(+0.42%) |
May 06, 2011 | 1649 | 1668 | 1628 | 1640 | 0 | +7.00(+0.43%) |
May 05, 2011 | 1626 | 1656 | 1614 | 1633 | 0 | -5.51(-0.34%) |
May 04, 2011 | 1644 | 1661 | 1624 | 1639 | 0 | -6.81(-0.41%) |
May 03, 2011 | 1652 | 1667 | 1631 | 1646 | 0 | -4.16(-0.25%) |