Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2567 | 2574 | 2545 | 2567 | 59,200 | +0.75(+0.03%) |
Aug 30, 2011 | 2593 | 2615 | 2564 | 2567 | 76,000 | -9.82(-0.38%) |
Aug 29, 2011 | 2595 | 2595 | 2571 | 2576 | 73,600 | -35.78(-1.37%) |
Aug 28, 2011 | 2602 | 2617 | 2593 | 2612 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 2602 | 2617 | 2593 | 2612 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 2602 | 2617 | 2593 | 2612 | 77,800 | -3.07(-0.12%) |
Aug 25, 2011 | 2546 | 2616 | 2545 | 2615 | 104,600 | +74.17(+2.92%) |
Aug 24, 2011 | 2562 | 2569 | 2536 | 2541 | 65,400 | -12.93(-0.51%) |
Aug 23, 2011 | 2525 | 2554 | 2515 | 2554 | 61,000 | +38.16(+1.52%) |
Aug 22, 2011 | 2535 | 2553 | 2508 | 2516 | 61,200 | -18.50(-0.73%) |
Aug 21, 2011 | 2520 | 2538 | 2514 | 2534 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 2520 | 2538 | 2514 | 2534 | 70,600 | -25.11(-0.98%) |
Aug 18, 2011 | 2602 | 2603 | 2557 | 2559 | 71,000 | -41.79(-1.61%) |
Aug 17, 2011 | 2604 | 2617 | 2596 | 2601 | 70,200 | -6.91(-0.26%) |
Aug 16, 2011 | 2628 | 2636 | 2602 | 2608 | 85,200 | -18.60(-0.71%) |
Aug 15, 2011 | 2598 | 2627 | 2584 | 2627 | 88,600 | +33.60(+1.30%) |
Aug 14, 2011 | 2593 | 2605 | 2586 | 2593 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 2593 | 2605 | 2586 | 2593 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 2593 | 2605 | 2586 | 2593 | 97,200 | +11.66(+0.45%) |
Aug 11, 2011 | 2509 | 2582 | 2505 | 2582 | 95,600 | +32.33(+1.27%) |
Aug 10, 2011 | 2562 | 2579 | 2545 | 2549 | 100,400 | +23.11(+0.91%) |
Aug 09, 2011 | 2468 | 2537 | 2438 | 2526 | 103,800 | -0.75(-0.03%) |
Aug 08, 2011 | 2599 | 2614 | 2498 | 2527 | 110,400 | -99.60(-3.79%) |
Aug 07, 2011 | 2620 | 2645 | 2605 | 2626 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 2620 | 2645 | 2605 | 2626 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 2620 | 2645 | 2605 | 2626 | 78,600 | -57.62(-2.15%) |
Aug 04, 2011 | 2683 | 2699 | 2676 | 2684 | 58,800 | +5.55(+0.21%) |
Aug 03, 2011 | 2659 | 2688 | 2654 | 2678 | 64,000 | -0.77(-0.03%) |
Aug 02, 2011 | 2690 | 2690 | 2651 | 2679 | 70,000 | -24.52(-0.91%) |
Aug 01, 2011 | 2698 | 2713 | 2689 | 2704 | 59,000 | +2.05(+0.08%) |
Jul 31, 2011 | 2706 | 2722 | 2681 | 2702 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 2706 | 2722 | 2681 | 2702 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 2706 | 2722 | 2681 | 2702 | 75,400 | -7.05(-0.26%) |
Jul 28, 2011 | 2702 | 2712 | 2685 | 2709 | 78,400 | -14.71(-0.54%) |
Jul 27, 2011 | 2690 | 2727 | 2680 | 2723 | 80,400 | +20.46(+0.76%) |
Jul 26, 2011 | 2686 | 2705 | 2677 | 2703 | 72,800 | +14.28(+0.53%) |
Jul 25, 2011 | 2760 | 2760 | 2681 | 2689 | 111,200 | -82.04(-2.96%) |
Jul 24, 2011 | 2770 | 2782 | 2764 | 2771 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 2770 | 2782 | 2764 | 2771 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 2770 | 2782 | 2764 | 2771 | 70,200 | +4.90(+0.18%) |
Jul 21, 2011 | 2796 | 2800 | 2763 | 2766 | 81,800 | -28.32(-1.01%) |
Jul 20, 2011 | 2810 | 2817 | 2779 | 2794 | 84,000 | -2.77(-0.10%) |
Jul 19, 2011 | 2805 | 2809 | 2791 | 2797 | 92,800 | -19.71(-0.70%) |
Jul 18, 2011 | 2821 | 2827 | 2807 | 2817 | 108,200 | -3.48(-0.12%) |
Jul 17, 2011 | 2804 | 2821 | 2794 | 2820 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 2804 | 2821 | 2794 | 2820 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 2804 | 2821 | 2794 | 2820 | 107,400 | +9.73(+0.35%) |
Jul 14, 2011 | 2798 | 2812 | 2789 | 2810 | 104,600 | +14.96(+0.54%) |
Jul 13, 2011 | 2756 | 2797 | 2756 | 2795 | 92,000 | +40.90(+1.48%) |
Jul 12, 2011 | 2784 | 2784 | 2752 | 2755 | 96,600 | -48.11(-1.72%) |
Jul 11, 2011 | 2789 | 2807 | 2781 | 2803 | 86,000 | +4.92(+0.18%) |
Jul 10, 2011 | 2797 | 2807 | 2784 | 2798 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 2797 | 2807 | 2784 | 2798 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 2797 | 2807 | 2784 | 2798 | 86,200 | +3.50(+0.13%) |
Jul 07, 2011 | 2813 | 2825 | 2794 | 2794 | 116,600 | -16.21(-0.58%) |
Jul 06, 2011 | 2812 | 2812 | 2781 | 2810 | 103,200 | -5.87(-0.21%) |
Jul 05, 2011 | 2813 | 2818 | 2799 | 2816 | 110,200 | +3.53(+0.13%) |
Jul 04, 2011 | 2771 | 2813 | 2771 | 2813 | 122,000 | +53.46(+1.94%) |
Jul 03, 2011 | 2768 | 2779 | 2753 | 2759 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 2768 | 2779 | 2753 | 2759 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 2768 | 2779 | 2753 | 2759 | 92,000 | -2.72(-0.10%) |
Jun 30, 2011 | 2730 | 2774 | 2730 | 2762 | 91,000 | +33.60(+1.23%) |
Jun 29, 2011 | 2757 | 2759 | 2727 | 2728 | 88,200 | -30.72(-1.11%) |
Jun 28, 2011 | 2760 | 2763 | 2736 | 2759 | 88,200 | +0.97(+0.04%) |
Jun 27, 2011 | 2747 | 2769 | 2744 | 2758 | 101,600 | +12.02(+0.44%) |
Jun 26, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2678 | 2760 | 2674 | 2746 | 125,800 | +57.96(+2.16%) |
Jun 23, 2011 | 2641 | 2693 | 2630 | 2688 | 73,800 | +38.93(+1.47%) |
Jun 22, 2011 | 2649 | 2658 | 2633 | 2649 | 58,400 | +2.84(+0.11%) |
Jun 21, 2011 | 2628 | 2648 | 2619 | 2646 | 64,800 | +25.23(+0.96%) |
Jun 20, 2011 | 2636 | 2638 | 2611 | 2621 | 60,000 | -21.57(-0.82%) |
Jun 19, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2661 | 2675 | 2641 | 2643 | 64,400 | -21.46(-0.81%) |
Jun 16, 2011 | 2686 | 2692 | 2663 | 2664 | 71,000 | -41.15(-1.52%) |
Jun 15, 2011 | 2718 | 2730 | 2705 | 2705 | 74,800 | -24.61(-0.90%) |
Jun 14, 2011 | 2696 | 2736 | 2692 | 2730 | 83,000 | +29.66(+1.10%) |
Jun 13, 2011 | 2688 | 2703 | 2669 | 2700 | 63,000 | -4.76(-0.18%) |
Jun 12, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2696 | 2708 | 2672 | 2705 | 73,400 | +1.80(+0.07%) |
Jun 09, 2011 | 2744 | 2747 | 2703 | 2703 | 83,400 | -46.95(-1.71%) |
Jun 08, 2011 | 2742 | 2754 | 2715 | 2750 | 74,200 | +5.99(+0.22%) |
Jun 07, 2011 | 2721 | 2746 | 2717 | 2744 | 65,000 | +16.28(+0.60%) |
Jun 06, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2702 | 2732 | 2701 | 2728 | 68,000 | +22.84(+0.84%) |
Jun 02, 2011 | 2715 | 2728 | 2677 | 2705 | 86,000 | -38.39(-1.40%) |