Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4487 | 4526 | 4485 | 4525 | 0 | +37.56(+0.84%) |
Aug 30, 2010 | 4480 | 4501 | 4477 | 4487 | 0 | +7.10(+0.16%) |
Aug 29, 2010 | 4455 | 4487 | 4449 | 4480 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 4455 | 4487 | 4449 | 4480 | 0 | +25.25(+0.57%) |
Aug 26, 2010 | 4453 | 4485 | 4442 | 4455 | 0 | +1.90(+0.04%) |
Aug 25, 2010 | 4506 | 4509 | 4453 | 4453 | 0 | -53.18(-1.18%) |
Aug 24, 2010 | 4524 | 4524 | 4482 | 4506 | 0 | -17.13(-0.38%) |
Aug 23, 2010 | 4513 | 4544 | 4513 | 4524 | 0 | +10.20(+0.23%) |
Aug 21, 2010 | 4522 | 4525 | 4505 | 4513 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 4522 | 4525 | 4505 | 4513 | 0 | -9.07(-0.20%) |
Aug 19, 2010 | 4514 | 4523 | 4481 | 4522 | 0 | +8.72(+0.19%) |
Aug 18, 2010 | 4495 | 4518 | 4491 | 4514 | 0 | +18.37(+0.41%) |
Aug 17, 2010 | 4464 | 4503 | 4464 | 4495 | 0 | +30.85(+0.69%) |
Aug 16, 2010 | 4465 | 4512 | 4445 | 4464 | 0 | +2.20(+0.05%) |
Aug 15, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 4384 | 4464 | 4383 | 4462 | 0 | +77.78(+1.77%) |
Aug 12, 2010 | 4389 | 4401 | 4318 | 4384 | 0 | -4.06(-0.09%) |
Aug 11, 2010 | 4483 | 4483 | 4156 | 4389 | 0 | -94.30(-2.10%) |
Aug 10, 2010 | 4496 | 4496 | 4454 | 4483 | 0 | -13.09(-0.29%) |
Aug 09, 2010 | 4463 | 4498 | 4463 | 4496 | 0 | +33.09(+0.74%) |
Aug 08, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 4441 | 4465 | 4431 | 4463 | 0 | +21.48(+0.48%) |
Aug 05, 2010 | 4422 | 4445 | 4419 | 4441 | 0 | +18.98(+0.43%) |
Aug 04, 2010 | 4400 | 4429 | 4400 | 4422 | 0 | +22.78(+0.52%) |
Aug 03, 2010 | 4419 | 4427 | 4399 | 4400 | 0 | -19.08(-0.43%) |
Aug 02, 2010 | 4364 | 4421 | 4364 | 4419 | 0 | +54.51(+1.25%) |
Aug 01, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 4357 | 4366 | 4337 | 4364 | 0 | +6.94(+0.16%) |
Jul 29, 2010 | 4354 | 4370 | 4328 | 4357 | 0 | +3.18(+0.07%) |
Jul 28, 2010 | 4379 | 4383 | 4347 | 4354 | 0 | -25.05(-0.57%) |
Jul 27, 2010 | 4367 | 4394 | 4361 | 4379 | 0 | +12.43(+0.28%) |
Jul 26, 2010 | 4326 | 4374 | 4326 | 4367 | 0 | +40.65(+0.94%) |
Jul 25, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 4304 | 4330 | 4304 | 4326 | 0 | +22.00(+0.51%) |
Jul 22, 2010 | 4286 | 4329 | 4286 | 4304 | 0 | +17.86(+0.42%) |
Jul 21, 2010 | 4242 | 4294 | 4242 | 4286 | 0 | +43.66(+1.03%) |
Jul 20, 2010 | 4209 | 4242 | 4197 | 4242 | 0 | +33.34(+0.79%) |
Jul 19, 2010 | 4222 | 4231 | 4173 | 4209 | 0 | -12.47(-0.30%) |
Jul 18, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +0.00(+0.00%) |
Jul 15, 2010 | 4213 | 4224 | 4188 | 4222 | 0 | +8.42(+0.20%) |
Jul 14, 2010 | 4204 | 4224 | 4199 | 4213 | 0 | +9.52(+0.23%) |
Jul 13, 2010 | 4168 | 4207 | 4168 | 4204 | 0 | +35.54(+0.85%) |
Jul 12, 2010 | 4181 | 4189 | 4158 | 4168 | 0 | -12.82(-0.31%) |
Jul 10, 2010 | 4177 | 4193 | 4168 | 4181 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 4177 | 4193 | 4168 | 4181 | 0 | +5.05(+0.12%) |
Jul 08, 2010 | 4129 | 4176 | 4129 | 4176 | 0 | +46.51(+1.13%) |
Jul 07, 2010 | 4070 | 4134 | 4070 | 4129 | 0 | +59.12(+1.45%) |
Jul 06, 2010 | 4032 | 4078 | 4032 | 4070 | 0 | +38.26(+0.95%) |
Jul 05, 2010 | 4060 | 4069 | 4030 | 4032 | 0 | -28.12(-0.69%) |
Jul 03, 2010 | 4025 | 4065 | 4025 | 4060 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 4025 | 4065 | 4025 | 4060 | 0 | +34.96(+0.87%) |
Jul 01, 2010 | 4065 | 4065 | 4022 | 4025 | 0 | -40.12(-0.99%) |
Jun 30, 2010 | 4079 | 4102 | 4063 | 4065 | 0 | -13.43(-0.33%) |
Jun 29, 2010 | 4124 | 4124 | 4065 | 4079 | 0 | -45.13(-1.09%) |
Jun 27, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 4075 | 4134 | 4073 | 4124 | 0 | +48.58(+1.19%) |
Jun 24, 2010 | 4087 | 4098 | 4028 | 4075 | 0 | -12.08(-0.30%) |
Jun 23, 2010 | 4078 | 4100 | 4048 | 4087 | 0 | +9.35(+0.23%) |
Jun 22, 2010 | 4117 | 4117 | 4073 | 4078 | 0 | -39.00(-0.95%) |
Jun 21, 2010 | 4122 | 4151 | 4106 | 4117 | 0 | -6.47(-0.16%) |
Jun 20, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 4083 | 4126 | 4083 | 4123 | 0 | +40.17(+0.98%) |
Jun 17, 2010 | 4060 | 4088 | 4037 | 4083 | 0 | +22.98(+0.57%) |
Jun 16, 2010 | 4036 | 4062 | 4019 | 4060 | 0 | +24.34(+0.60%) |
Jun 15, 2010 | 3986 | 4050 | 3986 | 4036 | 0 | +49.71(+1.25%) |
Jun 14, 2010 | 3969 | 3997 | 3969 | 3986 | 0 | +17.04(+0.43%) |
Jun 13, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 3944 | 3971 | 3938 | 3969 | 0 | +24.90(+0.63%) |
Jun 10, 2010 | 3903 | 3946 | 3903 | 3944 | 0 | +40.93(+1.05%) |
Jun 09, 2010 | 3877 | 3915 | 3877 | 3903 | 0 | +26.72(+0.69%) |
Jun 08, 2010 | 3861 | 3884 | 3861 | 3877 | 0 | +16.02(+0.41%) |
Jun 07, 2010 | 3864 | 3871 | 3854 | 3861 | 0 | -3.48(-0.09%) |
Jun 06, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 3891 | 3891 | 3856 | 3864 | 0 | -26.48(-0.68%) |
Jun 03, 2010 | 3884 | 3901 | 3878 | 3891 | 0 | +6.89(+0.18%) |
Jun 02, 2010 | 3836 | 3891 | 3834 | 3884 | 0 | +47.40(+1.24%) |