Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4054 | 4091 | 4045 | 4058 | 0 | +3.67(+0.09%) |
Nov 29, 2011 | 3956 | 4066 | 3956 | 4054 | 0 | +0.00(+0.00%) |
Nov 28, 2011 | 3956 | 4054 | 4054 | 4054 | 0 | +98.60(+2.49%) |
Nov 27, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | -58.70(-1.46%) |
Nov 25, 2011 | 4016 | 4060 | 4011 | 4014 | 0 | -2.17(-0.05%) |
Nov 24, 2011 | 4127 | 4127 | 3993 | 4016 | 0 | -110.59(-2.68%) |
Nov 23, 2011 | 4184 | 4191 | 4123 | 4127 | 0 | -56.90(-1.36%) |
Nov 22, 2011 | 4266 | 4266 | 4160 | 4184 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 4266 | 4184 | 4184 | 4184 | 0 | -81.40(-1.91%) |
Nov 20, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | -23.39(-0.55%) |
Nov 18, 2011 | 4367 | 4367 | 4280 | 4289 | 0 | -78.13(-1.79%) |
Nov 17, 2011 | 4349 | 4370 | 4332 | 4367 | 0 | +18.32(+0.42%) |
Nov 16, 2011 | 4326 | 4353 | 4286 | 4349 | 0 | +22.75(+0.53%) |
Nov 15, 2011 | 4339 | 4339 | 4310 | 4326 | 0 | +0.00(+0.00%) |
Nov 14, 2011 | 4339 | 4326 | 4326 | 4326 | 0 | -12.07(-0.28%) |
Nov 13, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +49.15(+1.15%) |
Nov 11, 2011 | 4291 | 4323 | 4278 | 4289 | 0 | -1.98(-0.05%) |
Nov 10, 2011 | 4371 | 4371 | 4287 | 4291 | 0 | -80.14(-1.83%) |
Nov 09, 2011 | 4344 | 4392 | 4344 | 4371 | 0 | +27.08(+0.62%) |
Nov 08, 2011 | 4269 | 4349 | 4254 | 4344 | 0 | +0.00(+0.00%) |
Nov 07, 2011 | 4275 | 4344 | 4344 | 4344 | 0 | +74.51(+1.75%) |
Nov 06, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | -8.18(-0.19%) |
Nov 03, 2011 | 4271 | 4320 | 4271 | 4277 | 0 | +6.43(+0.15%) |
Nov 02, 2011 | 4264 | 4300 | 4209 | 4271 | 0 | -56.29(-1.30%) |
Nov 01, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 31, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 30, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +10.43(+0.24%) |
Oct 27, 2011 | 4167 | 4321 | 4167 | 4317 | 0 | +149.51(+3.59%) |
Oct 26, 2011 | 4139 | 4181 | 4129 | 4167 | 0 | +27.93(+0.67%) |
Oct 25, 2011 | 4198 | 4203 | 4120 | 4139 | 0 | -58.52(-1.39%) |
Oct 24, 2011 | 4130 | 4201 | 4130 | 4198 | 0 | +70.27(+1.70%) |
Oct 23, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +52.42(+1.29%) |
Oct 20, 2011 | 4089 | 4095 | 4063 | 4075 | 0 | -13.78(-0.34%) |
Oct 19, 2011 | 4052 | 4097 | 4052 | 4089 | 0 | +36.60(+0.90%) |
Oct 18, 2011 | 4008 | 4056 | 3976 | 4052 | 0 | +43.96(+1.10%) |
Oct 17, 2011 | 4004 | 4012 | 3984 | 4008 | 0 | +4.80(+0.12%) |
Oct 16, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | -12.83(-0.32%) |
Oct 13, 2011 | 4006 | 4020 | 3951 | 4016 | 0 | +10.57(+0.26%) |
Oct 12, 2011 | 3940 | 4013 | 3940 | 4006 | 0 | +65.89(+1.67%) |
Oct 11, 2011 | 3866 | 3957 | 3866 | 3940 | 0 | +74.26(+1.92%) |
Oct 10, 2011 | 3889 | 3866 | 3866 | 3866 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | -23.27(-0.60%) |
Oct 06, 2011 | 3699 | 3896 | 3699 | 3889 | 0 | +190.26(+5.14%) |
Oct 05, 2011 | 3606 | 3745 | 3606 | 3699 | 0 | +92.44(+2.56%) |
Oct 04, 2011 | 3764 | 3764 | 3600 | 3606 | 0 | -157.60(-4.19%) |
Oct 03, 2011 | 3889 | 3889 | 3757 | 3764 | 0 | -124.67(-3.21%) |
Oct 01, 2011 | 3901 | 3901 | 3839 | 3889 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3901 | 3901 | 3839 | 3889 | 0 | -12.55(-0.32%) |
Sep 29, 2011 | 3901 | 3965 | 3896 | 3901 | 0 | -0.27(-0.01%) |
Sep 28, 2011 | 3926 | 3928 | 3893 | 3901 | 0 | -24.15(-0.62%) |
Sep 27, 2011 | 3812 | 3935 | 3812 | 3926 | 0 | +113.28(+2.97%) |
Sep 26, 2011 | 3772 | 3849 | 3772 | 3812 | 0 | +40.13(+1.06%) |
Sep 25, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 3824 | 3848 | 3752 | 3772 | 0 | -52.23(-1.37%) |
Sep 22, 2011 | 4046 | 4046 | 3810 | 3824 | 0 | -221.20(-5.47%) |
Sep 21, 2011 | 4106 | 4109 | 4039 | 4046 | 0 | -60.04(-1.46%) |
Sep 20, 2011 | 4058 | 4114 | 4035 | 4106 | 0 | +48.07(+1.18%) |
Sep 19, 2011 | 4073 | 4058 | 4058 | 4058 | 0 | +0.00(+0.00%) |
Sep 18, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 4073 | 4077 | 4055 | 4058 | 0 | -15.68(-0.38%) |
Sep 15, 2011 | 4053 | 4080 | 4053 | 4073 | 0 | +20.47(+0.51%) |
Sep 14, 2011 | 4031 | 4071 | 4028 | 4053 | 0 | +21.42(+0.53%) |
Sep 13, 2011 | 4011 | 4061 | 4007 | 4031 | 0 | +20.34(+0.51%) |
Sep 12, 2011 | 4108 | 4108 | 3999 | 4011 | 0 | -95.38(-2.32%) |
Sep 11, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4201 | 4201 | 4102 | 4106 | 0 | -92.01(-2.19%) |
Sep 08, 2011 | 4214 | 4220 | 4183 | 4198 | 0 | -15.62(-0.37%) |
Sep 07, 2011 | 4111 | 4217 | 4111 | 4214 | 0 | +102.52(+2.49%) |
Sep 06, 2011 | 4108 | 4116 | 4064 | 4111 | 0 | +3.67(+0.09%) |
Sep 05, 2011 | 4251 | 4251 | 4099 | 4108 | 0 | -142.91(-3.36%) |
Sep 04, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 4308 | 4318 | 4248 | 4251 | 0 | -57.41(-1.33%) |