Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3155 | 3212 | 3095 | 3126 | 2,645 | -1.20(-0.04%) |
Aug 30, 2011 | 3118 | 3173 | 3075 | 3127 | 3,196 | +7.20(+0.23%) |
Aug 29, 2011 | 3157 | 3215 | 3108 | 3120 | 3,419 | -2.40(-0.08%) |
Aug 26, 2011 | 3013 | 3137 | 2947 | 3122 | 2,156 | +82.80(+2.72%) |
Aug 25, 2011 | 3138 | 3143 | 3029 | 3040 | 1,848 | -78.00(-2.50%) |
Aug 24, 2011 | 3028 | 3133 | 2971 | 3118 | 2,692 | +92.40(+3.05%) |
Aug 23, 2011 | 2957 | 3043 | 2888 | 3025 | 3,846 | +84.00(+2.86%) |
Aug 22, 2011 | 3078 | 3102 | 2875 | 2941 | 4,829 | -76.80(-2.54%) |
Aug 19, 2011 | 2938 | 3082 | 2929 | 3018 | 5,311 | +31.20(+1.04%) |
Aug 18, 2011 | 3048 | 3073 | 2965 | 2987 | 4,741 | -126.00(-4.05%) |
Aug 17, 2011 | 3202 | 3230 | 3010 | 3113 | 5,597 | -84.00(-2.63%) |
Aug 16, 2011 | 3200 | 3240 | 3152 | 3197 | 3,936 | -36.00(-1.11%) |
Aug 15, 2011 | 3210 | 3252 | 3124 | 3233 | 4,614 | +20.40(+0.64%) |
Aug 12, 2011 | 3227 | 3259 | 3142 | 3212 | 3,018 | -6.00(-0.19%) |
Aug 11, 2011 | 3072 | 3271 | 3026 | 3218 | 6,455 | +151.20(+4.93%) |
Aug 10, 2011 | 2989 | 3228 | 2935 | 3067 | 7,884 | +3.60(+0.12%) |
Aug 09, 2011 | 2986 | 3067 | 2705 | 3064 | 9,074 | +320.40(+11.68%) |
Aug 08, 2011 | 2854 | 2922 | 2680 | 2743 | 6,687 | -178.80(-6.12%) |
Aug 05, 2011 | 2896 | 2956 | 2693 | 2922 | 12,267 | +55.20(+1.93%) |
Aug 04, 2011 | 3060 | 3082 | 2861 | 2867 | 9,521 | -264.00(-8.43%) |
Aug 03, 2011 | 3202 | 3233 | 3060 | 3131 | 6,279 | -51.60(-1.62%) |
Aug 02, 2011 | 3258 | 3306 | 3143 | 3182 | 7,153 | -92.40(-2.82%) |
Aug 01, 2011 | 3470 | 3546 | 3169 | 3275 | 11,489 | -133.20(-3.91%) |
Jul 29, 2011 | 3370 | 3420 | 3278 | 3408 | 4,780 | +15.60(+0.46%) |
Jul 28, 2011 | 3332 | 3444 | 3332 | 3392 | 4,061 | +67.20(+2.02%) |
Jul 27, 2011 | 3418 | 3433 | 3306 | 3325 | 3,667 | -116.40(-3.38%) |
Jul 26, 2011 | 3478 | 3536 | 3420 | 3442 | 2,662 | -34.80(-1.00%) |
Jul 25, 2011 | 3565 | 3570 | 3457 | 3476 | 3,531 | -84.00(-2.36%) |
Jul 22, 2011 | 3578 | 3629 | 3541 | 3560 | 3,333 | -21.60(-0.60%) |
Jul 21, 2011 | 3516 | 3618 | 3497 | 3582 | 4,900 | +66.00(+1.88%) |
Jul 20, 2011 | 3547 | 3559 | 3434 | 3516 | 2,617 | -42.00(-1.18%) |
Jul 19, 2011 | 3493 | 3611 | 3493 | 3558 | 4,389 | +90.00(+2.60%) |
Jul 18, 2011 | 3538 | 3563 | 3410 | 3468 | 5,137 | -87.60(-2.46%) |
Jul 15, 2011 | 3623 | 3667 | 3482 | 3556 | 7,819 | -61.20(-1.69%) |
Jul 14, 2011 | 3746 | 3771 | 3608 | 3617 | 4,125 | -114.00(-3.06%) |
Jul 13, 2011 | 3724 | 3850 | 3724 | 3731 | 5,310 | +16.80(+0.45%) |
Jul 12, 2011 | 3721 | 3830 | 3704 | 3714 | 3,704 | -39.60(-1.05%) |
Jul 11, 2011 | 3858 | 3886 | 3744 | 3754 | 1,881 | -140.40(-3.61%) |
Jul 08, 2011 | 3850 | 3919 | 3824 | 3894 | 2,615 | +21.60(+0.56%) |
Jul 07, 2011 | 3876 | 3919 | 3842 | 3872 | 2,645 | +14.40(+0.37%) |
Jul 06, 2011 | 3811 | 3906 | 3811 | 3858 | 2,612 | +64.80(+1.71%) |
Jul 05, 2011 | 3880 | 3913 | 3786 | 3793 | 5,020 | -73.20(-1.89%) |
Jul 01, 2011 | 3883 | 3886 | 3769 | 3866 | 5,300 | -10.80(-0.28%) |
Jun 30, 2011 | 3901 | 3924 | 3853 | 3877 | 3,301 | -13.20(-0.34%) |
Jun 29, 2011 | 3942 | 3943 | 3844 | 3890 | 3,112 | -51.60(-1.31%) |
Jun 28, 2011 | 3899 | 3948 | 3864 | 3942 | 3,796 | +51.60(+1.33%) |
Jun 27, 2011 | 3923 | 3947 | 3881 | 3890 | 2,810 | -46.80(-1.19%) |
Jun 24, 2011 | 3908 | 3954 | 3864 | 3937 | 2,562 | +22.80(+0.58%) |
Jun 23, 2011 | 3857 | 3925 | 3796 | 3914 | 2,289 | +22.80(+0.59%) |
Jun 22, 2011 | 3814 | 3959 | 3731 | 3892 | 5,294 | +48.00(+1.25%) |
Jun 21, 2011 | 3775 | 3978 | 3730 | 3844 | 5,892 | +79.20(+2.10%) |
Jun 20, 2011 | 3758 | 3803 | 3638 | 3764 | 3,426 | +102.00(+2.79%) |
Jun 17, 2011 | 3768 | 3772 | 3629 | 3662 | 7,842 | -87.60(-2.34%) |
Jun 16, 2011 | 3690 | 3786 | 3690 | 3750 | 2,654 | +55.20(+1.49%) |
Jun 15, 2011 | 3714 | 3804 | 3684 | 3695 | 6,016 | -46.80(-1.25%) |
Jun 14, 2011 | 3670 | 3782 | 3640 | 3742 | 4,163 | +111.60(+3.07%) |
Jun 13, 2011 | 3698 | 3727 | 3595 | 3630 | 3,081 | -36.00(-0.98%) |
Jun 10, 2011 | 3700 | 3766 | 3653 | 3666 | 5,307 | -49.20(-1.32%) |
Jun 09, 2011 | 3755 | 3763 | 3678 | 3715 | 1,470 | -26.40(-0.71%) |
Jun 08, 2011 | 3724 | 3763 | 3646 | 3742 | 5,315 | +18.00(+0.48%) |
Jun 07, 2011 | 3749 | 3944 | 3703 | 3724 | 11,569 | +18.00(+0.49%) |
Jun 06, 2011 | 3840 | 3868 | 3692 | 3706 | 3,458 | -126.00(-3.29%) |