Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2720 | 2720 | 2660 | 2675 | 0 | -32.97(-1.22%) |
Sep 29, 2011 | 2675 | 2708 | 2670 | 2708 | 0 | +6.96(+0.26%) |
Sep 28, 2011 | 2725 | 2727 | 2692 | 2701 | 0 | -24.74(-0.91%) |
Sep 27, 2011 | 2687 | 2731 | 2683 | 2726 | 0 | +71.60(+2.70%) |
Sep 26, 2011 | 2701 | 2706 | 2627 | 2654 | 0 | -44.49(-1.65%) |
Sep 25, 2011 | 2721 | 2721 | 2659 | 2699 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2721 | 2721 | 2659 | 2699 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2679 | 2706 | 2659 | 2699 | 0 | -21.73(-0.80%) |
Sep 22, 2011 | 2749 | 2757 | 2715 | 2721 | 0 | -71.26(-2.55%) |
Sep 21, 2011 | 2777 | 2795 | 2758 | 2792 | 0 | +10.95(+0.39%) |
Sep 20, 2011 | 2756 | 2785 | 2749 | 2781 | 0 | +23.61(+0.86%) |
Sep 19, 2011 | 2778 | 2779 | 2753 | 2757 | 0 | -31.81(-1.14%) |
Sep 18, 2011 | 2766 | 2805 | 2766 | 2789 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2766 | 2805 | 2766 | 2789 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2784 | 2805 | 2783 | 2789 | 0 | +23.09(+0.83%) |
Sep 15, 2011 | 2769 | 2770 | 2742 | 2766 | 0 | +26.60(+0.97%) |
Sep 14, 2011 | 2762 | 2765 | 2704 | 2739 | 0 | +9.98(+0.37%) |
Sep 13, 2011 | 2768 | 2781 | 2729 | 2729 | 0 | -14.21(-0.52%) |
Sep 12, 2011 | 2766 | 2770 | 2743 | 2744 | 0 | -81.81(-2.90%) |
Sep 11, 2011 | 2857 | 2861 | 2823 | 2825 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2857 | 2861 | 2823 | 2825 | 0 | +0.29(+0.01%) |
Sep 09, 2011 | 2849 | 2861 | 2823 | 2825 | 0 | -31.80(-1.11%) |
Sep 08, 2011 | 2850 | 2857 | 2822 | 2857 | 0 | +24.77(+0.87%) |
Sep 07, 2011 | 2795 | 2832 | 2793 | 2832 | 0 | +57.80(+2.08%) |
Sep 06, 2011 | 2743 | 2787 | 2736 | 2774 | 0 | +1.16(+0.04%) |
Sep 05, 2011 | 2797 | 2798 | 2752 | 2773 | 0 | -69.92(-2.46%) |
Sep 04, 2011 | 2867 | 2879 | 2832 | 2843 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2867 | 2879 | 2832 | 2843 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2859 | 2879 | 2832 | 2843 | 0 | -24.09(-0.84%) |
Sep 01, 2011 | 2887 | 2910 | 2856 | 2867 | 0 | -18.08(-0.63%) |
Aug 31, 2011 | 2808 | 2885 | 2802 | 2885 | 0 | +93.37(+3.34%) |
Aug 30, 2011 | 2752 | 2803 | 2752 | 2792 | 0 | +0.00(+0.00%) |
Aug 29, 2011 | 2752 | 2803 | 2752 | 2792 | 0 | +43.71(+1.59%) |
Aug 28, 2011 | 2766 | 2766 | 2734 | 2748 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 2766 | 2766 | 2734 | 2748 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 2749 | 2759 | 2734 | 2748 | 0 | -17.56(-0.63%) |
Aug 25, 2011 | 2752 | 2775 | 2740 | 2766 | 0 | +45.84(+1.69%) |
Aug 24, 2011 | 2778 | 2780 | 2720 | 2720 | 0 | -45.25(-1.64%) |
Aug 23, 2011 | 2734 | 2781 | 2710 | 2765 | 0 | +33.34(+1.22%) |
Aug 22, 2011 | 2721 | 2750 | 2681 | 2732 | 0 | -1.82(-0.07%) |
Aug 21, 2011 | 2825 | 2825 | 2730 | 2734 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 2756 | 2760 | 2730 | 2734 | 0 | -91.33(-3.23%) |
Aug 18, 2011 | 2823 | 2859 | 2817 | 2825 | 0 | -3.57(-0.13%) |
Aug 17, 2011 | 2841 | 2856 | 2821 | 2829 | 0 | -4.20(-0.15%) |
Aug 16, 2011 | 2887 | 2890 | 2829 | 2833 | 0 | -41.67(-1.45%) |
Aug 15, 2011 | 2871 | 2885 | 2856 | 2874 | 0 | +23.81(+0.84%) |
Aug 14, 2011 | 2796 | 2851 | 2796 | 2851 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 2796 | 2851 | 2796 | 2851 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 2839 | 2851 | 2815 | 2851 | 0 | +54.37(+1.94%) |
Aug 11, 2011 | 2806 | 2824 | 2720 | 2796 | 0 | -24.87(-0.88%) |
Aug 10, 2011 | 2904 | 2913 | 2821 | 2821 | 0 | -62.91(-2.18%) |
Aug 09, 2011 | 2934 | 2943 | 2847 | 2884 | 0 | +0.00(+0.00%) |
Aug 08, 2011 | 2934 | 2943 | 2847 | 2884 | 0 | -110.78(-3.70%) |
Aug 07, 2011 | 3107 | 3107 | 2974 | 2995 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 3107 | 3107 | 2974 | 2995 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 3002 | 3027 | 2974 | 2995 | 0 | -112.23(-3.61%) |
Aug 04, 2011 | 3129 | 3138 | 3105 | 3107 | 0 | -23.33(-0.75%) |
Aug 03, 2011 | 3130 | 3140 | 3111 | 3130 | 0 | -46.75(-1.47%) |
Aug 02, 2011 | 3204 | 3204 | 3173 | 3177 | 0 | -38.18(-1.19%) |
Aug 01, 2011 | 3206 | 3227 | 3205 | 3215 | 0 | +26.01(+0.82%) |
Jul 31, 2011 | 3190 | 3197 | 3173 | 3189 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 3190 | 3197 | 3173 | 3189 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 3188 | 3197 | 3173 | 3189 | 0 | -0.59(-0.02%) |
Jul 28, 2011 | 3165 | 3201 | 3165 | 3190 | 0 | -3.69(-0.12%) |
Jul 27, 2011 | 3169 | 3196 | 3168 | 3194 | 0 | +6.97(+0.22%) |
Jul 26, 2011 | 3174 | 3187 | 3165 | 3187 | 0 | +15.02(+0.47%) |
Jul 25, 2011 | 3161 | 3172 | 3150 | 3172 | 0 | -11.40(-0.36%) |
Jul 24, 2011 | 3139 | 3184 | 3139 | 3183 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 3139 | 3184 | 3139 | 3183 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 3159 | 3184 | 3157 | 3183 | 0 | +44.44(+1.42%) |
Jul 21, 2011 | 3125 | 3147 | 3110 | 3139 | 0 | +11.98(+0.38%) |
Jul 20, 2011 | 3117 | 3129 | 3103 | 3127 | 0 | +30.41(+0.98%) |
Jul 19, 2011 | 3082 | 3100 | 3067 | 3096 | 0 | +17.17(+0.56%) |
Jul 18, 2011 | 3081 | 3094 | 3066 | 3079 | 0 | -5.29(-0.17%) |
Jul 17, 2011 | 3089 | 3096 | 3080 | 3084 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 3089 | 3096 | 3080 | 3084 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 3090 | 3096 | 3080 | 3084 | 0 | -4.46(-0.14%) |
Jul 14, 2011 | 3095 | 3102 | 3079 | 3089 | 0 | +0.28(+0.01%) |
Jul 13, 2011 | 3085 | 3103 | 3071 | 3088 | 0 | +11.06(+0.36%) |
Jul 12, 2011 | 3102 | 3103 | 3057 | 3077 | 0 | -40.01(-1.28%) |
Jul 11, 2011 | 3135 | 3136 | 3116 | 3117 | 0 | -33.91(-1.08%) |
Jul 10, 2011 | 3126 | 3154 | 3126 | 3151 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 3126 | 3154 | 3126 | 3151 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 3138 | 3154 | 3136 | 3151 | 0 | +25.41(+0.81%) |
Jul 07, 2011 | 3119 | 3134 | 3118 | 3126 | 0 | +11.16(+0.36%) |
Jul 06, 2011 | 3129 | 3138 | 3115 | 3115 | 0 | -14.98(-0.48%) |
Jul 05, 2011 | 3155 | 3156 | 3124 | 3130 | 0 | -23.75(-0.75%) |
Jul 04, 2011 | 3150 | 3165 | 3143 | 3153 | 0 | +14.43(+0.46%) |
Jul 03, 2011 | 3120 | 3142 | 3120 | 3139 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 3120 | 3142 | 3120 | 3139 | 0 | +0.00(+0.00%) |