Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2400 | 2454 | 2372 | 2395 | 9,624 | -37.20(-1.53%) |
Sep 29, 2011 | 2504 | 2537 | 2384 | 2432 | 4,346 | -34.80(-1.41%) |
Sep 28, 2011 | 2634 | 2646 | 2462 | 2467 | 4,678 | -160.80(-6.12%) |
Sep 27, 2011 | 2605 | 2648 | 2582 | 2628 | 7,553 | +67.20(+2.62%) |
Sep 26, 2011 | 2585 | 2599 | 2512 | 2561 | 2,030 | -3.60(-0.14%) |
Sep 23, 2011 | 2506 | 2611 | 2491 | 2564 | 2,752 | +51.60(+2.05%) |
Sep 22, 2011 | 2520 | 2586 | 2476 | 2513 | 4,675 | -70.80(-2.74%) |
Sep 21, 2011 | 2638 | 2699 | 2580 | 2584 | 4,158 | -52.80(-2.00%) |
Sep 20, 2011 | 2752 | 2790 | 2633 | 2636 | 3,768 | -104.40(-3.81%) |
Sep 19, 2011 | 2767 | 2800 | 2717 | 2741 | 2,863 | -73.20(-2.60%) |
Sep 16, 2011 | 2788 | 2864 | 2778 | 2814 | 6,183 | +44.40(+1.60%) |
Sep 15, 2011 | 2782 | 2807 | 2742 | 2770 | 3,320 | +4.80(+0.17%) |
Sep 14, 2011 | 2795 | 2808 | 2742 | 2765 | 3,008 | -2.40(-0.09%) |
Sep 13, 2011 | 2790 | 2820 | 2726 | 2767 | 3,480 | -13.20(-0.47%) |
Sep 12, 2011 | 2778 | 2836 | 2706 | 2780 | 4,325 | -36.00(-1.28%) |
Sep 09, 2011 | 2928 | 2928 | 2773 | 2816 | 4,151 | -141.60(-4.79%) |
Sep 08, 2011 | 3072 | 3096 | 2916 | 2958 | 2,788 | -133.20(-4.31%) |
Sep 07, 2011 | 2922 | 3106 | 2903 | 3091 | 5,046 | +109.20(+3.66%) |
Sep 06, 2011 | 2836 | 2988 | 2785 | 2982 | 2,855 | +66.00(+2.26%) |
Sep 02, 2011 | 2952 | 3028 | 2898 | 2916 | 1,823 | -85.20(-2.84%) |
Sep 01, 2011 | 3116 | 3156 | 2984 | 3001 | 2,912 | -124.80(-3.99%) |
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%) |