Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4261 | 4310 | 4261 | 4288 | 0 | +26.91(+0.63%) |
Aug 30, 2011 | 4215 | 4265 | 4194 | 4261 | 0 | +46.78(+1.11%) |
Aug 29, 2011 | 4121 | 4219 | 4121 | 4215 | 0 | +93.79(+2.28%) |
Aug 28, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +7.40(+0.18%) |
Aug 25, 2011 | 4159 | 4169 | 4096 | 4113 | 0 | -45.24(-1.09%) |
Aug 24, 2011 | 4163 | 4211 | 4146 | 4159 | 0 | -3.83(-0.09%) |
Aug 23, 2011 | 4113 | 4170 | 4111 | 4163 | 0 | +49.62(+1.21%) |
Aug 22, 2011 | 4135 | 4178 | 4109 | 4113 | 0 | -16.82(-0.41%) |
Aug 21, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | -19.59(-0.47%) |
Aug 18, 2011 | 4229 | 4229 | 4116 | 4149 | 0 | -79.96(-1.89%) |
Aug 17, 2011 | 4215 | 4254 | 4191 | 4229 | 0 | +13.82(+0.33%) |
Aug 16, 2011 | 4251 | 4268 | 4190 | 4215 | 0 | -35.25(-0.83%) |
Aug 15, 2011 | 4213 | 4251 | 4251 | 4251 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +37.68(+0.89%) |
Aug 11, 2011 | 4104 | 4231 | 4104 | 4213 | 0 | +108.82(+2.65%) |
Aug 10, 2011 | 4005 | 4119 | 3963 | 4104 | 0 | +98.80(+2.47%) |
Aug 09, 2011 | 3785 | 4034 | 3785 | 4005 | 0 | +223.14(+5.90%) |
Aug 08, 2011 | 4067 | 4067 | 3766 | 3782 | 0 | -283.84(-6.98%) |
Aug 07, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | -76.29(-1.84%) |
Aug 04, 2011 | 4312 | 4312 | 4104 | 4142 | 0 | -170.06(-3.94%) |
Aug 03, 2011 | 4391 | 4403 | 4271 | 4312 | 0 | -79.02(-1.80%) |
Aug 02, 2011 | 4486 | 4491 | 4389 | 4391 | 0 | -94.93(-2.12%) |
Aug 01, 2011 | 4426 | 4501 | 4426 | 4486 | 0 | +60.41(+1.36%) |
Jul 31, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | -8.70(-0.20%) |
Jul 28, 2011 | 4414 | 4466 | 4411 | 4435 | 0 | +21.14(+0.48%) |
Jul 27, 2011 | 4525 | 4525 | 4412 | 4414 | 0 | -111.76(-2.47%) |
Jul 26, 2011 | 4621 | 4621 | 4514 | 4525 | 0 | -95.24(-2.06%) |
Jul 25, 2011 | 4628 | 4628 | 4596 | 4621 | 0 | -7.26(-0.16%) |
Jul 24, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +9.77(+0.21%) |
Jul 21, 2011 | 4606 | 4641 | 4592 | 4618 | 0 | +13.60(+0.30%) |
Jul 20, 2011 | 4662 | 4669 | 4601 | 4604 | 0 | -57.66(-1.24%) |
Jul 19, 2011 | 4671 | 4710 | 4646 | 4662 | 0 | -8.84(-0.19%) |
Jul 18, 2011 | 4727 | 4727 | 4666 | 4671 | 0 | -53.87(-1.14%) |
Jul 17, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +26.65(+0.57%) |
Jul 14, 2011 | 4724 | 4732 | 4690 | 4698 | 0 | -26.32(-0.56%) |
Jul 13, 2011 | 4726 | 4767 | 4719 | 4724 | 0 | -1.08(-0.02%) |
Jul 12, 2011 | 4756 | 4756 | 4722 | 4726 | 0 | -30.58(-0.64%) |
Jul 11, 2011 | 4769 | 4769 | 4715 | 4756 | 0 | -13.26(-0.28%) |
Jul 10, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | -7.20(-0.15%) |
Jul 07, 2011 | 4778 | 4809 | 4759 | 4777 | 0 | -1.10(-0.02%) |
Jul 06, 2011 | 4809 | 4812 | 4772 | 4778 | 0 | -30.84(-0.64%) |
Jul 05, 2011 | 4773 | 4812 | 4773 | 4809 | 0 | +35.99(+0.75%) |
Jul 04, 2011 | 4798 | 4799 | 4771 | 4773 | 0 | -25.58(-0.53%) |
Jul 03, 2011 | 4795 | 4801 | 4765 | 4798 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 4795 | 4801 | 4765 | 4798 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 4795 | 4801 | 4765 | 4798 | 0 | +2.84(+0.06%) |
Jun 30, 2011 | 4771 | 4800 | 4762 | 4795 | 0 | +23.85(+0.50%) |
Jun 29, 2011 | 4763 | 4802 | 4760 | 4771 | 0 | +8.72(+0.18%) |
Jun 28, 2011 | 4703 | 4768 | 4702 | 4763 | 0 | +66.36(+1.41%) |
Jun 27, 2011 | 4712 | 4696 | 4696 | 4696 | 0 | +0.00(+0.00%) |
Jun 26, 2011 | 4695 | 4717 | 4692 | 4696 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 4695 | 4717 | 4692 | 4696 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 4695 | 4717 | 4692 | 4696 | 0 | +1.47(+0.03%) |
Jun 23, 2011 | 4712 | 4712 | 4661 | 4695 | 0 | -16.21(-0.34%) |
Jun 22, 2011 | 4698 | 4738 | 4698 | 4711 | 0 | +13.25(+0.28%) |
Jun 21, 2011 | 4631 | 4707 | 4631 | 4698 | 0 | +67.27(+1.45%) |
Jun 20, 2011 | 4624 | 4653 | 4579 | 4631 | 0 | +7.06(+0.15%) |
Jun 19, 2011 | 4663 | 4624 | 4624 | 4624 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 4663 | 4624 | 4531 | 4624 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 4531 | 4632 | 4531 | 4624 | 0 | +92.81(+2.05%) |
Jun 16, 2011 | 4572 | 4574 | 4526 | 4531 | 0 | -41.39(-0.91%) |
Jun 15, 2011 | 4646 | 4650 | 4540 | 4572 | 0 | -74.04(-1.59%) |
Jun 14, 2011 | 4663 | 4700 | 4644 | 4646 | 0 | -17.22(-0.37%) |
Jun 13, 2011 | 4738 | 4738 | 4660 | 4663 | 0 | -74.16(-1.57%) |
Jun 12, 2011 | 4762 | 4738 | 4738 | 4738 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 4762 | 4738 | 4720 | 4738 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 4762 | 4762 | 4720 | 4738 | 0 | -24.93(-0.52%) |
Jun 09, 2011 | 4819 | 4838 | 4759 | 4762 | 0 | -56.95(-1.18%) |
Jun 08, 2011 | 4815 | 4823 | 4790 | 4819 | 0 | +3.99(+0.08%) |
Jun 07, 2011 | 4812 | 4844 | 4812 | 4815 | 0 | +3.90(+0.08%) |
Jun 06, 2011 | 4878 | 4878 | 4812 | 4812 | 0 | -66.35(-1.36%) |
Jun 05, 2011 | 4871 | 4878 | 4878 | 4878 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 4871 | 4878 | 4843 | 4878 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 4871 | 4882 | 4843 | 4878 | 0 | +7.27(+0.15%) |
Jun 02, 2011 | 4848 | 4877 | 4835 | 4871 | 0 | +22.36(+0.46%) |