Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3984 | 4079 | 3953 | 3962 | 5,169 | -8.40(-0.21%) |
Sep 29, 2010 | 4098 | 4115 | 3852 | 3971 | 15,563 | -150.00(-3.64%) |
Sep 28, 2010 | 4068 | 4148 | 3984 | 4121 | 5,184 | +78.00(+1.93%) |
Sep 27, 2010 | 4112 | 4112 | 4001 | 4043 | 2,006 | -57.60(-1.40%) |
Sep 24, 2010 | 4046 | 4109 | 4014 | 4100 | 1,591 | +94.80(+2.37%) |
Sep 23, 2010 | 4020 | 4067 | 3996 | 4006 | 2,683 | -38.40(-0.95%) |
Sep 22, 2010 | 4105 | 4140 | 4020 | 4044 | 3,477 | -130.80(-3.13%) |
Sep 21, 2010 | 4226 | 4248 | 4146 | 4175 | 2,152 | -66.00(-1.56%) |
Sep 20, 2010 | 4288 | 4304 | 4184 | 4241 | 4,307 | -25.20(-0.59%) |
Sep 17, 2010 | 4240 | 4331 | 4196 | 4266 | 8,275 | +79.20(+1.89%) |
Sep 15, 2010 | 4133 | 4200 | 4097 | 4187 | 3,436 | +51.60(+1.25%) |
Sep 14, 2010 | 4086 | 4145 | 4074 | 4135 | 1,997 | +44.40(+1.09%) |
Sep 13, 2010 | 4080 | 4141 | 4040 | 4091 | 2,367 | +28.80(+0.71%) |
Sep 10, 2010 | 3916 | 4090 | 3902 | 4062 | 3,530 | +169.20(+4.35%) |
Sep 09, 2010 | 4002 | 4002 | 3876 | 3893 | 4,184 | -96.00(-2.41%) |
Sep 08, 2010 | 3937 | 4010 | 3934 | 3989 | 1,808 | +68.40(+1.74%) |
Sep 07, 2010 | 4016 | 4038 | 3911 | 3920 | 2,925 | +2.40(+0.06%) |
Sep 03, 2010 | 3875 | 4004 | 3844 | 3918 | 3,438 | +88.80(+2.32%) |
Sep 02, 2010 | 3720 | 3842 | 3720 | 3829 | 2,826 | +109.20(+2.94%) |
Sep 01, 2010 | 3654 | 3732 | 3624 | 3720 | 3,323 | +105.60(+2.92%) |
Aug 31, 2010 | 3535 | 3631 | 3502 | 3614 | 4,853 | +66.00(+1.86%) |
Aug 30, 2010 | 3611 | 3620 | 3542 | 3548 | 3,069 | -86.40(-2.38%) |
Aug 27, 2010 | 3588 | 3646 | 3482 | 3635 | 3,019 | +91.20(+2.57%) |
Aug 26, 2010 | 3584 | 3613 | 3527 | 3544 | 2,252 | -38.40(-1.07%) |
Aug 25, 2010 | 3443 | 3589 | 3424 | 3582 | 4,628 | +117.60(+3.39%) |
Aug 24, 2010 | 3594 | 3600 | 3451 | 3464 | 7,268 | -158.40(-4.37%) |
Aug 23, 2010 | 3827 | 3834 | 3610 | 3623 | 4,037 | -171.60(-4.52%) |
Aug 20, 2010 | 3793 | 3827 | 3773 | 3794 | 2,248 | -15.60(-0.41%) |
Aug 19, 2010 | 3892 | 3906 | 3798 | 3810 | 2,301 | -104.40(-2.67%) |
Aug 18, 2010 | 3943 | 3982 | 3896 | 3914 | 2,337 | -44.40(-1.12%) |
Aug 17, 2010 | 3955 | 4003 | 3912 | 3959 | 2,756 | +48.00(+1.23%) |
Aug 16, 2010 | 3871 | 4002 | 3812 | 3911 | 5,307 | +34.80(+0.90%) |
Aug 13, 2010 | 3935 | 3968 | 3846 | 3876 | 3,935 | -80.40(-2.03%) |
Aug 12, 2010 | 3929 | 4060 | 3898 | 3956 | 2,518 | -39.60(-0.99%) |
Aug 11, 2010 | 4092 | 4123 | 3911 | 3996 | 4,186 | -148.80(-3.59%) |
Aug 10, 2010 | 4183 | 4201 | 4130 | 4145 | 3,367 | -56.40(-1.34%) |
Aug 09, 2010 | 4242 | 4284 | 4130 | 4201 | 5,606 | -38.40(-0.91%) |
Aug 06, 2010 | 4164 | 4254 | 4164 | 4240 | 3,251 | +37.20(+0.89%) |
Aug 05, 2010 | 4381 | 4434 | 4198 | 4202 | 7,130 | -210.00(-4.76%) |
Aug 04, 2010 | 4242 | 4475 | 4242 | 4412 | 12,147 | +177.60(+4.19%) |
Aug 03, 2010 | 4303 | 4370 | 4129 | 4235 | 13,257 | +255.60(+6.42%) |
Aug 02, 2010 | 3944 | 4014 | 3893 | 3979 | 5,446 | +98.40(+2.54%) |
Jul 30, 2010 | 3824 | 3928 | 3811 | 3881 | 2,909 | -1.20(-0.03%) |
Jul 29, 2010 | 3965 | 3995 | 3817 | 3882 | 4,378 | -42.00(-1.07%) |
Jul 28, 2010 | 4052 | 4097 | 3900 | 3924 | 2,505 | -148.80(-3.65%) |
Jul 27, 2010 | 4086 | 4140 | 4018 | 4073 | 4,346 | +25.20(+0.62%) |
Jul 26, 2010 | 3798 | 4060 | 3773 | 4048 | 8,557 | +278.40(+7.39%) |
Jul 23, 2010 | 3679 | 3817 | 3660 | 3769 | 3,779 | +64.80(+1.75%) |
Jul 22, 2010 | 3713 | 3773 | 3642 | 3704 | 4,765 | +37.20(+1.01%) |
Jul 21, 2010 | 3769 | 3819 | 3572 | 3667 | 7,417 | -69.60(-1.86%) |
Jul 20, 2010 | 3766 | 3785 | 3708 | 3737 | 5,128 | -73.20(-1.92%) |
Jul 19, 2010 | 3900 | 3936 | 3806 | 3810 | 6,287 | -183.60(-4.60%) |
Jul 16, 2010 | 4075 | 4139 | 3966 | 3994 | 2,714 | -114.00(-2.78%) |
Jul 15, 2010 | 4081 | 4140 | 4040 | 4108 | 1,730 | +31.20(+0.77%) |
Jul 14, 2010 | 4156 | 4159 | 4038 | 4076 | 1,844 | -80.40(-1.93%) |
Jul 13, 2010 | 4117 | 4169 | 4102 | 4157 | 3,162 | +92.40(+2.27%) |
Jul 12, 2010 | 4015 | 4166 | 4015 | 4064 | 3,131 | +49.20(+1.23%) |
Jul 09, 2010 | 3830 | 4056 | 3810 | 4015 | 5,341 | +208.80(+5.49%) |
Jul 08, 2010 | 3722 | 3822 | 3722 | 3806 | 2,745 | +123.60(+3.36%) |
Jul 07, 2010 | 3587 | 3719 | 3517 | 3683 | 2,824 | +122.40(+3.44%) |
Jul 06, 2010 | 3632 | 3715 | 3538 | 3560 | 1,876 | -28.80(-0.80%) |
Jul 02, 2010 | 3586 | 3701 | 3574 | 3589 | 1,562 | +12.00(+0.34%) |