Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2011 | 2737 | 2745 | 2726 | 2744 | 68,600 | +0.10(+0.00%) |
May 31, 2011 | 2708 | 2745 | 2702 | 2743 | 68,000 | +37.11(+1.37%) |
May 30, 2011 | 2704 | 2728 | 2689 | 2706 | 65,200 | -3.59(-0.13%) |
May 27, 2011 | 2739 | 2747 | 2709 | 2710 | 82,600 | -26.58(-0.97%) |
May 26, 2011 | 2755 | 2765 | 2735 | 2737 | 78,800 | -5.21(-0.19%) |
May 25, 2011 | 2765 | 2771 | 2737 | 2742 | 74,400 | -25.32(-0.92%) |
May 24, 2011 | 2766 | 2772 | 2745 | 2767 | 74,800 | -7.51(-0.27%) |
May 23, 2011 | 2853 | 2853 | 2771 | 2775 | 98,600 | -83.89(-2.93%) |
May 22, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2858 | 2867 | 2850 | 2858 | 70,800 | -1.11(-0.04%) |
May 19, 2011 | 2879 | 2884 | 2857 | 2860 | 77,000 | -13.20(-0.46%) |
May 18, 2011 | 2847 | 2877 | 2844 | 2873 | 76,800 | +20.00(+0.70%) |
May 17, 2011 | 2846 | 2869 | 2821 | 2853 | 94,800 | +3.70(+0.13%) |
May 16, 2011 | 2864 | 2877 | 2846 | 2849 | 84,600 | -21.96(-0.76%) |
May 15, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2846 | 2872 | 2832 | 2871 | 93,200 | +26.95(+0.95%) |
May 12, 2011 | 2865 | 2876 | 2843 | 2844 | 100,200 | -39.34(-1.36%) |
May 11, 2011 | 2890 | 2897 | 2868 | 2883 | 92,400 | -7.21(-0.25%) |
May 10, 2011 | 2877 | 2891 | 2865 | 2891 | 81,200 | +18.17(+0.63%) |
May 09, 2011 | 2868 | 2885 | 2861 | 2872 | 81,600 | +8.57(+0.30%) |
May 08, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2843 | 2882 | 2834 | 2864 | 91,000 | -8.51(-0.30%) |
May 05, 2011 | 2855 | 2880 | 2850 | 2872 | 91,000 | +6.38(+0.22%) |
May 04, 2011 | 2917 | 2917 | 2860 | 2866 | 111,400 | -66.17(-2.26%) |
May 03, 2011 | 2912 | 2933 | 2890 | 2932 | 96,400 | +20.68(+0.71%) |