Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2701 | 2706 | 2678 | 2702 | 0 | +14.36(+0.53%) |
Nov 29, 2011 | 2705 | 2710 | 2685 | 2688 | 0 | -6.33(-0.23%) |
Nov 28, 2011 | 2675 | 2698 | 2672 | 2694 | 0 | +50.50(+1.91%) |
Nov 27, 2011 | 2677 | 2677 | 2644 | 2644 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2677 | 2677 | 2644 | 2644 | 0 | +0.00(+0.00%) |
Nov 25, 2011 | 2665 | 2670 | 2644 | 2644 | 0 | -33.22(-1.24%) |
Nov 24, 2011 | 2663 | 2690 | 2660 | 2677 | 0 | +0.58(+0.02%) |
Nov 23, 2011 | 2695 | 2698 | 2667 | 2677 | 0 | -40.63(-1.50%) |
Nov 22, 2011 | 2695 | 2718 | 2690 | 2717 | 0 | +19.22(+0.71%) |
Nov 21, 2011 | 2716 | 2726 | 2694 | 2698 | 0 | -32.36(-1.19%) |
Nov 20, 2011 | 2778 | 2778 | 2730 | 2730 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2778 | 2778 | 2730 | 2730 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 2756 | 2763 | 2730 | 2730 | 0 | -47.91(-1.72%) |
Nov 17, 2011 | 2778 | 2797 | 2773 | 2778 | 0 | -29.19(-1.04%) |
Nov 16, 2011 | 2828 | 2831 | 2773 | 2807 | 0 | -4.14(-0.15%) |
Nov 15, 2011 | 2821 | 2830 | 2812 | 2812 | 0 | -18.56(-0.66%) |
Nov 14, 2011 | 2835 | 2843 | 2827 | 2830 | 0 | +39.20(+1.40%) |
Nov 13, 2011 | 2787 | 2799 | 2781 | 2791 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2787 | 2799 | 2781 | 2791 | 0 | +0.00(+0.00%) |
Nov 11, 2011 | 2791 | 2799 | 2781 | 2791 | 0 | +4.04(+0.14%) |
Nov 10, 2011 | 2790 | 2790 | 2762 | 2787 | 0 | -71.76(-2.51%) |
Nov 09, 2011 | 2877 | 2880 | 2853 | 2859 | 0 | -7.86(-0.27%) |
Nov 08, 2011 | 2849 | 2875 | 2843 | 2867 | 0 | +18.28(+0.64%) |
Nov 07, 2011 | 2840 | 2868 | 2840 | 2848 | 0 | +0.00(+0.00%) |
Nov 06, 2011 | 2810 | 2868 | 2810 | 2848 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2840 | 2868 | 2840 | 2848 | 0 | +38.20(+1.36%) |
Nov 03, 2011 | 2802 | 2813 | 2781 | 2810 | 0 | -24.71(-0.87%) |
Nov 02, 2011 | 2761 | 2837 | 2755 | 2835 | 0 | +45.40(+1.63%) |
Nov 01, 2011 | 2832 | 2844 | 2785 | 2789 | 0 | -66.42(-2.33%) |
Oct 31, 2011 | 2904 | 2904 | 2856 | 2856 | 0 | -49.95(-1.72%) |
Oct 30, 2011 | 2848 | 2906 | 2848 | 2906 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2848 | 2906 | 2848 | 2906 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2880 | 2906 | 2866 | 2906 | 0 | +58.15(+2.04%) |
Oct 27, 2011 | 2777 | 2862 | 2765 | 2848 | 0 | +77.63(+2.80%) |
Oct 26, 2011 | 2765 | 2780 | 2753 | 2770 | 0 | +0.00(+0.00%) |
Oct 25, 2011 | 2765 | 2780 | 2753 | 2770 | 0 | +8.99(+0.33%) |
Oct 24, 2011 | 2746 | 2777 | 2746 | 2761 | 0 | +48.54(+1.79%) |
Oct 23, 2011 | 2694 | 2719 | 2694 | 2712 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2694 | 2719 | 2694 | 2712 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 2703 | 2719 | 2699 | 2712 | 0 | +18.40(+0.68%) |
Oct 20, 2011 | 2719 | 2721 | 2685 | 2694 | 0 | -26.20(-0.96%) |
Oct 19, 2011 | 2737 | 2746 | 2714 | 2720 | 0 | -4.48(-0.16%) |
Oct 18, 2011 | 2745 | 2748 | 2711 | 2725 | 0 | -54.28(-1.95%) |
Oct 17, 2011 | 2768 | 2790 | 2738 | 2779 | 0 | +34.80(+1.27%) |
Oct 16, 2011 | 2734 | 2751 | 2718 | 2744 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2734 | 2751 | 2718 | 2744 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2723 | 2751 | 2718 | 2744 | 0 | +10.20(+0.37%) |
Oct 13, 2011 | 2738 | 2759 | 2730 | 2734 | 0 | -3.78(-0.14%) |
Oct 12, 2011 | 2680 | 2739 | 2670 | 2738 | 0 | +44.70(+1.66%) |
Oct 11, 2011 | 2710 | 2732 | 2690 | 2693 | 0 | +24.75(+0.93%) |
Oct 10, 2011 | 2670 | 2673 | 2643 | 2668 | 0 | +28.00(+1.06%) |
Oct 09, 2011 | 2603 | 2662 | 2603 | 2640 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2603 | 2662 | 2603 | 2640 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2628 | 2662 | 2621 | 2640 | 0 | +37.18(+1.43%) |
Oct 06, 2011 | 2569 | 2606 | 2569 | 2603 | 0 | +74.41(+2.94%) |
Oct 05, 2011 | 2548 | 2557 | 2522 | 2529 | 0 | -2.31(-0.09%) |
Oct 04, 2011 | 2575 | 2592 | 2531 | 2531 | 0 | -90.38(-3.45%) |
Oct 03, 2011 | 2643 | 2644 | 2605 | 2621 | 0 | -53.76(-2.01%) |
Oct 01, 2011 | 2708 | 2720 | 2660 | 2675 | 0 | +0.00(+0.00%) |
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%) |