Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8730 | 8757 | 8757 | 8757 | 0 | +9.10(+0.10%) |
May 23, 2011 | 8767 | 8748 | 8748 | 8748 | 0 | -89.52(-1.01%) |
May 22, 2011 | 8944 | 8837 | 8837 | 8837 | 0 | +0.00(+0.00%) |
May 21, 2011 | 8944 | 8944 | 8823 | 8837 | 0 | +0.00(+0.00%) |
May 20, 2011 | 8944 | 8837 | 8837 | 8837 | 0 | -55.85(-0.63%) |
May 19, 2011 | 8952 | 8893 | 8893 | 8893 | 0 | -51.96(-0.58%) |
May 18, 2011 | 8885 | 8945 | 8945 | 8945 | 0 | +60.75(+0.68%) |
May 17, 2011 | 8917 | 8884 | 8884 | 8884 | 0 | -27.62(-0.31%) |
May 16, 2011 | 8997 | 8912 | 8912 | 8912 | 0 | -94.90(-1.05%) |
May 15, 2011 | 9040 | 9007 | 9007 | 9007 | 0 | +0.00(+0.00%) |
May 14, 2011 | 9040 | 9007 | 8986 | 9007 | 0 | +0.00(+0.00%) |
May 13, 2011 | 9040 | 9007 | 8963 | 9007 | 0 | -27.07(-0.30%) |
May 12, 2011 | 8978 | 9034 | 9034 | 9034 | 0 | +13.28(+0.15%) |
May 11, 2011 | 9074 | 9020 | 9020 | 9020 | 0 | -2.88(-0.03%) |
May 10, 2011 | 9048 | 9023 | 9023 | 9023 | 0 | -12.20(-0.14%) |
May 09, 2011 | 9002 | 9035 | 9035 | 9035 | 0 | +58.25(+0.65%) |
May 08, 2011 | 8998 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 07, 2011 | 8998 | 9018 | 8955 | 8977 | 0 | +0.00(+0.00%) |
May 06, 2011 | 8998 | 8977 | 8908 | 8977 | 0 | -41.38(-0.46%) |
May 05, 2011 | 8930 | 9019 | 9019 | 9019 | 0 | +71.26(+0.80%) |
May 04, 2011 | 8937 | 8947 | 8947 | 8947 | 0 | +1.27(+0.01%) |
May 03, 2011 | 9014 | 9019 | 8895 | 8946 | 0 | -61.79(-0.69%) |
May 02, 2011 | 9050 | 9008 | 9008 | 9008 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 9050 | 9008 | 9008 | 9008 | 0 | -32.90(-0.36%) |
Apr 28, 2011 | 9089 | 9041 | 9041 | 9041 | 0 | -8.48(-0.09%) |
Apr 27, 2011 | 9012 | 9049 | 9049 | 9049 | 0 | +101.11(+1.13%) |
Apr 26, 2011 | 8894 | 8948 | 8948 | 8948 | 0 | -2.61(-0.03%) |
Apr 25, 2011 | 9016 | 8951 | 8951 | 8951 | 0 | -18.68(-0.21%) |
Apr 24, 2011 | 8980 | 8969 | 8969 | 8969 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 8980 | 8969 | 8956 | 8969 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 8980 | 8969 | 8892 | 8969 | 0 | +11.78(+0.13%) |
Apr 21, 2011 | 8893 | 8958 | 8958 | 8958 | 0 | +144.37(+1.64%) |
Apr 20, 2011 | 8704 | 8813 | 8813 | 8813 | 0 | +174.73(+2.02%) |
Apr 19, 2011 | 8643 | 8639 | 8639 | 8639 | 0 | -75.93(-0.87%) |
Apr 18, 2011 | 8753 | 8714 | 8714 | 8714 | 0 | -3.64(-0.04%) |
Apr 17, 2011 | 8829 | 8718 | 8718 | 8718 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 8829 | 8834 | 8717 | 8718 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 8829 | 8718 | 8718 | 8718 | 0 | -84.61(-0.96%) |
Apr 14, 2011 | 8788 | 8803 | 8803 | 8803 | 0 | +22.53(+0.26%) |
Apr 13, 2011 | 8780 | 8780 | 8780 | 0 | +47.61(+0.55%) | |
Apr 12, 2011 | 8733 | 8733 | 8733 | 0 | -147.68(-1.66%) | |
Apr 11, 2011 | 8880 | 8880 | 8880 | 0 | -14.27(-0.16%) | |
Apr 10, 2011 | 8895 | 8895 | 8895 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 8904 | 8895 | 8862 | 8895 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 8904 | 8895 | 8829 | 8895 | 0 | -7.18(-0.08%) |
Apr 07, 2011 | 8885 | 8902 | 8902 | 8902 | 0 | +49.74(+0.56%) |
Apr 06, 2011 | 8772 | 8860 | 8767 | 8852 | 0 | +146.85(+1.69%) |
Apr 05, 2011 | 8698 | 8705 | 8705 | 8705 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 8698 | 8705 | 8705 | 8705 | 0 | +0.00(+0.00%) |
Apr 03, 2011 | 8698 | 8705 | 8705 | 8705 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 8698 | 8705 | 8654 | 8705 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 8698 | 8705 | 8608 | 8705 | 0 | +21.83(+0.25%) |
Mar 31, 2011 | 8684 | 8683 | 8683 | 8683 | 0 | +36.99(+0.43%) |
Mar 30, 2011 | 8606 | 8646 | 8646 | 8646 | 0 | +49.74(+0.58%) |
Mar 29, 2011 | 8538 | 8597 | 8597 | 8597 | 0 | +43.51(+0.51%) |
Mar 28, 2011 | 8588 | 8553 | 8553 | 8553 | 0 | -57.33(-0.67%) |
Mar 27, 2011 | 8645 | 8610 | 8610 | 8610 | 0 | +0.00(+0.00%) |
Mar 26, 2011 | 8645 | 8610 | 8588 | 8610 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 8645 | 8610 | 8551 | 8610 | 0 | +33.99(+0.40%) |
Mar 24, 2011 | 8590 | 8576 | 8576 | 8576 | 0 | +31.32(+0.37%) |
Mar 23, 2011 | 8530 | 8545 | 8545 | 8545 | 0 | +37.04(+0.44%) |
Mar 22, 2011 | 8523 | 8508 | 8508 | 8508 | 0 | +40.33(+0.48%) |
Mar 21, 2011 | 8422 | 8468 | 8468 | 8468 | 0 | +72.96(+0.87%) |
Mar 20, 2011 | 8344 | 8395 | 8395 | 8395 | 0 | +0.00(+0.00%) |
Mar 19, 2011 | 8344 | 8395 | 8313 | 8395 | 0 | +0.00(+0.00%) |
Mar 18, 2011 | 8344 | 8395 | 8151 | 8395 | 0 | +112.06(+1.35%) |
Mar 17, 2011 | 8190 | 8283 | 8283 | 8283 | 0 | -41.89(-0.50%) |
Mar 16, 2011 | 8317 | 8325 | 8325 | 8325 | 0 | +89.80(+1.09%) |
Mar 15, 2011 | 8494 | 8235 | 8235 | 8235 | 0 | -285.24(-3.35%) |
Mar 14, 2011 | 8616 | 8520 | 8520 | 8520 | 0 | -47.80(-0.56%) |
Mar 13, 2011 | 8567 | 8568 | 8568 | 8568 | 0 | +0.00(+0.00%) |
Mar 12, 2011 | 8567 | 8568 | 8514 | 8568 | 0 | +0.00(+0.00%) |
Mar 11, 2011 | 8567 | 8568 | 8568 | 8568 | 0 | -75.08(-0.87%) |
Mar 10, 2011 | 8754 | 8643 | 8643 | 8643 | 0 | -107.12(-1.22%) |
Mar 09, 2011 | 8810 | 8750 | 8750 | 8750 | 0 | +2.27(+0.03%) |
Mar 08, 2011 | 8692 | 8748 | 8748 | 8748 | 0 | +33.96(+0.39%) |
Mar 07, 2011 | 8770 | 8714 | 8714 | 8714 | 0 | -70.61(-0.80%) |
Mar 06, 2011 | 8816 | 8829 | 8772 | 8784 | 0 | +0.00(+0.00%) |
Mar 05, 2011 | 8816 | 8829 | 8772 | 8784 | 0 | +0.00(+0.00%) |
Mar 04, 2011 | 8816 | 8784 | 8662 | 8784 | 0 | +46.03(+0.53%) |
Mar 03, 2011 | 8662 | 8738 | 8738 | 8738 | 0 | +118.47(+1.37%) |
Mar 02, 2011 | 8675 | 8620 | 8620 | 8620 | 0 | -107.66(-1.23%) |