Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 53385 | 53385 | 51897 | 52324 | 3,072,600 | -1061.00(-1.99%) |
Sep 29, 2011 | 53276 | 54207 | 52849 | 53385 | 2,304,800 | +115.00(+0.22%) |
Sep 28, 2011 | 53921 | 54796 | 53258 | 53270 | 2,340,800 | -650.00(-1.21%) |
Sep 27, 2011 | 53751 | 54992 | 53751 | 53920 | 2,454,200 | +172.00(+0.32%) |
Sep 26, 2011 | 53243 | 53873 | 52399 | 53748 | 2,143,200 | +518.00(+0.97%) |
Sep 25, 2011 | 53273 | 53855 | 52754 | 53230 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 53273 | 53855 | 52754 | 53230 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 53273 | 53855 | 52754 | 53230 | 2,689,200 | -50.00(-0.09%) |
Sep 22, 2011 | 55981 | 55981 | 52706 | 53280 | 3,603,600 | -2702.00(-4.83%) |
Sep 21, 2011 | 56381 | 57600 | 55915 | 55982 | 2,777,000 | -397.00(-0.70%) |
Sep 20, 2011 | 57105 | 57620 | 56379 | 56379 | 2,677,000 | -724.00(-1.27%) |
Sep 19, 2011 | 57208 | 57208 | 56060 | 57103 | 2,328,200 | -107.00(-0.19%) |
Sep 18, 2011 | 56381 | 57210 | 56257 | 57210 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 56381 | 57210 | 56257 | 57210 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 56381 | 57210 | 56257 | 57210 | 1,970,000 | +829.00(+1.47%) |
Sep 15, 2011 | 56287 | 57161 | 56196 | 56381 | 2,136,800 | +95.00(+0.17%) |
Sep 14, 2011 | 55544 | 56776 | 55090 | 56286 | 2,836,200 | +742.00(+1.34%) |
Sep 13, 2011 | 55690 | 56336 | 55166 | 55544 | 2,099,400 | -141.00(-0.25%) |
Sep 12, 2011 | 55773 | 55792 | 54310 | 55685 | 2,376,200 | -93.00(-0.17%) |
Sep 11, 2011 | 57614 | 57614 | 55528 | 55778 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 57614 | 57614 | 55528 | 55778 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 57614 | 57614 | 55528 | 55778 | 2,481,800 | -1846.00(-3.20%) |
Sep 08, 2011 | 56609 | 58242 | 56609 | 57624 | 2,757,000 | +1016.70(+1.80%) |
Sep 07, 2011 | 54998 | 56676 | 54121 | 56607 | 0 | +0.30(+0.00%) |
Sep 06, 2011 | 54998 | 56676 | 54121 | 56607 | 2,846,800 | +1609.00(+2.93%) |
Sep 05, 2011 | 56521 | 56521 | 54818 | 54998 | 1,609,000 | -1534.00(-2.71%) |
Sep 04, 2011 | 58114 | 58114 | 56302 | 56532 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 58114 | 58114 | 56302 | 56532 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 58114 | 58114 | 56302 | 56532 | 3,147,400 | -1586.00(-2.73%) |
Sep 01, 2011 | 56498 | 58589 | 56498 | 58118 | 4,013,600 | +1623.00(+2.87%) |
Aug 31, 2011 | 55399 | 56495 | 55399 | 56495 | 2,940,000 | +1110.00(+2.00%) |
Aug 30, 2011 | 54861 | 55768 | 54425 | 55385 | 2,343,400 | +524.00(+0.96%) |
Aug 29, 2011 | 53356 | 55027 | 53356 | 54861 | 2,293,800 | +1510.00(+2.83%) |
Aug 28, 2011 | 52955 | 53598 | 51971 | 53351 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 52955 | 53598 | 51971 | 53351 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 52955 | 53598 | 51971 | 53351 | 2,223,000 | +398.00(+0.75%) |
Aug 25, 2011 | 53796 | 54155 | 52677 | 52953 | 2,381,200 | -843.00(-1.57%) |
Aug 24, 2011 | 53787 | 54279 | 52993 | 53796 | 2,492,200 | +9.00(+0.02%) |
Aug 23, 2011 | 52440 | 53787 | 51853 | 53787 | 2,679,000 | +1347.00(+2.57%) |
Aug 22, 2011 | 52472 | 53552 | 52397 | 52440 | 2,140,800 | -8.00(-0.02%) |
Aug 21, 2011 | 53135 | 53601 | 52336 | 52448 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 53135 | 53601 | 52336 | 52448 | 2,577,200 | -686.00(-1.29%) |
Aug 18, 2011 | 55037 | 55037 | 52246 | 53134 | 3,120,400 | -1939.00(-3.52%) |
Aug 17, 2011 | 54324 | 55073 | 53828 | 55073 | 3,160,600 | +749.00(+1.38%) |
Aug 16, 2011 | 54651 | 54651 | 53539 | 54324 | 2,464,600 | -328.00(-0.60%) |
Aug 15, 2011 | 53478 | 54968 | 53474 | 54652 | 2,540,600 | +1179.00(+2.20%) |
Aug 14, 2011 | 53344 | 53643 | 52650 | 53473 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 53344 | 53643 | 52650 | 53473 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 53344 | 53643 | 52650 | 53473 | 3,269,800 | +130.00(+0.24%) |
Aug 11, 2011 | 51398 | 53724 | 51398 | 53343 | 4,066,000 | +1948.00(+3.79%) |
Aug 10, 2011 | 51151 | 52164 | 49947 | 51395 | 4,358,800 | +244.00(+0.48%) |
Aug 09, 2011 | 48671 | 51151 | 48666 | 51151 | 5,268,200 | +2483.00(+5.10%) |
Aug 08, 2011 | 52938 | 52938 | 47793 | 48668 | 4,894,600 | -4281.00(-8.09%) |
Aug 07, 2011 | 52811 | 53866 | 51153 | 52949 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 52811 | 53866 | 51153 | 52949 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 52811 | 53866 | 51153 | 52949 | 4,320,600 | +138.00(+0.26%) |
Aug 04, 2011 | 55999 | 55999 | 52629 | 52811 | 4,455,400 | -3206.00(-5.72%) |
Aug 03, 2011 | 57318 | 57352 | 55249 | 56017 | 3,491,800 | -1294.00(-2.26%) |
Aug 02, 2011 | 58526 | 58673 | 57259 | 57311 | 2,696,200 | -1225.00(-2.09%) |
Aug 01, 2011 | 58823 | 59542 | 58168 | 58536 | 2,109,400 | -287.00(-0.49%) |
Jul 31, 2011 | 58703 | 58952 | 58009 | 58823 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 58703 | 58952 | 58009 | 58823 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 58703 | 58952 | 58009 | 58823 | 2,366,400 | +115.00(+0.20%) |
Jul 28, 2011 | 58297 | 59167 | 58290 | 58708 | 2,234,000 | +420.00(+0.72%) |
Jul 27, 2011 | 59336 | 59336 | 58169 | 58288 | 2,619,000 | -1052.00(-1.77%) |
Jul 26, 2011 | 59972 | 60204 | 59261 | 59340 | 2,174,800 | -631.00(-1.05%) |
Jul 25, 2011 | 60264 | 60285 | 59640 | 59971 | 1,772,400 | -299.00(-0.50%) |
Jul 24, 2011 | 60263 | 60696 | 60077 | 60270 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 60263 | 60696 | 60077 | 60270 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 60263 | 60696 | 60077 | 60270 | 1,809,600 | +7.00(+0.01%) |
Jul 21, 2011 | 59120 | 60441 | 59120 | 60263 | 2,159,600 | +1143.00(+1.93%) |
Jul 20, 2011 | 59094 | 59552 | 59045 | 59120 | 1,946,000 | +38.00(+0.06%) |
Jul 19, 2011 | 58838 | 59394 | 58677 | 59082 | 1,888,000 | +244.00(+0.41%) |
Jul 18, 2011 | 59479 | 59479 | 58631 | 58838 | 1,956,400 | -640.00(-1.08%) |
Jul 17, 2011 | 59679 | 60104 | 59180 | 59478 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 59679 | 60104 | 59180 | 59478 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 59679 | 60104 | 59180 | 59478 | 1,960,200 | -201.00(-0.34%) |
Jul 14, 2011 | 60673 | 60685 | 59452 | 59679 | 2,363,400 | -991.00(-1.63%) |
Jul 13, 2011 | 59718 | 60847 | 59718 | 60670 | 2,284,200 | +965.00(+1.62%) |
Jul 12, 2011 | 60220 | 60516 | 59705 | 59705 | 1,946,200 | -519.00(-0.86%) |
Jul 11, 2011 | 61502 | 61502 | 60098 | 60224 | 1,773,200 | -1289.00(-2.10%) |
Jul 10, 2011 | 62207 | 62207 | 61366 | 61513 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 62207 | 62207 | 61366 | 61513 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 62207 | 62207 | 61366 | 61513 | 1,670,600 | -694.00(-1.12%) |
Jul 07, 2011 | 62573 | 63206 | 62207 | 62207 | 1,865,000 | -358.00(-0.57%) |
Jul 06, 2011 | 63039 | 63039 | 62391 | 62565 | 1,612,600 | -474.00(-0.75%) |
Jul 05, 2011 | 63886 | 63886 | 63030 | 63039 | 1,937,800 | -852.00(-1.33%) |
Jul 04, 2011 | 63397 | 63891 | 63314 | 63891 | 1,000,400 | +497.00(+0.78%) |
Jul 03, 2011 | 62404 | 63455 | 62148 | 63394 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 62404 | 63455 | 62148 | 63394 | 0 | +0.00(+0.00%) |