Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7669 | 7616 | 7616 | 7616 | 0 | -106.63(-1.38%) |
Aug 30, 2010 | 7703 | 7723 | 7662 | 7723 | 0 | +0.00(+0.00%) |
Aug 29, 2010 | 7703 | 7723 | 7662 | 7723 | 0 | +33.17(+0.43%) |
Aug 27, 2010 | 7743 | 7758 | 7667 | 7690 | 0 | -47.24(-0.61%) |
Aug 26, 2010 | 7890 | 7890 | 7737 | 7737 | 0 | -203.66(-2.56%) |
Aug 25, 2010 | 7984 | 7990 | 7941 | 7941 | 0 | -35.29(-0.44%) |
Aug 24, 2010 | 7938 | 8013 | 7924 | 7976 | 0 | +48.62(+0.61%) |
Aug 23, 2010 | 7915 | 7942 | 7905 | 7927 | 0 | +0.00(+0.00%) |
Aug 21, 2010 | 7915 | 7942 | 7905 | 7927 | 0 | -1.63(-0.02%) |
Aug 20, 2010 | 7925 | 7949 | 7887 | 7929 | 0 | +4.84(+0.06%) |
Aug 19, 2010 | 7979 | 7985 | 7897 | 7924 | 0 | -6.99(-0.09%) |
Aug 18, 2010 | 7963 | 7973 | 7931 | 7931 | 0 | -10.13(-0.13%) |
Aug 17, 2010 | 7884 | 7941 | 7850 | 7941 | 0 | +49.64(+0.63%) |
Aug 16, 2010 | 7846 | 7906 | 7830 | 7892 | 0 | +0.00(+0.00%) |
Aug 15, 2010 | 7846 | 7906 | 7830 | 7892 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 7846 | 7906 | 7830 | 7892 | 0 | +61.79(+0.79%) |
Aug 13, 2010 | 7789 | 7837 | 7777 | 7830 | 0 | -65.24(-0.83%) |
Aug 12, 2010 | 7924 | 7957 | 7870 | 7895 | 0 | -81.71(-1.02%) |
Aug 11, 2010 | 7977 | 7977 | 7977 | 0 | -57.75(-0.72%) | |
Aug 10, 2010 | 7975 | 8041 | 7971 | 8034 | 0 | +71.19(+0.89%) |
Aug 09, 2010 | 7938 | 7963 | 7922 | 7963 | 0 | +0.00(+0.00%) |
Aug 08, 2010 | 7938 | 7963 | 7922 | 7963 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 7938 | 7963 | 7922 | 7963 | 0 | +26.45(+0.33%) |
Aug 06, 2010 | 8010 | 8019 | 7922 | 7937 | 0 | -35.81(-0.45%) |
Aug 05, 2010 | 7960 | 7978 | 7939 | 7973 | 0 | +15.13(+0.19%) |
Aug 04, 2010 | 7962 | 7971 | 7916 | 7958 | 0 | +45.85(+0.58%) |
Aug 03, 2010 | 7829 | 7918 | 7829 | 7912 | 0 | +151.05(+1.95%) |
Aug 02, 2010 | 7765 | 7781 | 7731 | 7761 | 0 | +0.00(+0.00%) |
Aug 01, 2010 | 7765 | 7781 | 7731 | 7761 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 7765 | 7781 | 7731 | 7761 | 0 | -38.36(-0.49%) |
Jul 30, 2010 | 7779 | 7800 | 7738 | 7799 | 0 | +14.18(+0.18%) |
Jul 29, 2010 | 7737 | 7786 | 7726 | 7785 | 0 | +36.80(+0.47%) |
Jul 28, 2010 | 7806 | 7806 | 7748 | 7748 | 0 | -39.44(-0.51%) |
Jul 27, 2010 | 7787 | 7807 | 7766 | 7787 | 0 | +26.23(+0.34%) |
Jul 26, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +0.00(+0.00%) |
Jul 25, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +94.88(+1.24%) |
Jul 23, 2010 | 7699 | 7719 | 7666 | 7666 | 0 | -34.95(-0.45%) |
Jul 22, 2010 | 7742 | 7753 | 7678 | 7701 | 0 | -10.74(-0.14%) |
Jul 21, 2010 | 7679 | 7731 | 7638 | 7712 | 0 | +62.20(+0.81%) |
Jul 20, 2010 | 7603 | 7667 | 7596 | 7650 | 0 | -14.74(-0.19%) |
Jul 19, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | -39.95(-0.52%) |
Jul 16, 2010 | 7699 | 7732 | 7682 | 7705 | 0 | -9.99(-0.13%) |
Jul 15, 2010 | 7689 | 7721 | 7684 | 7715 | 0 | +117.09(+1.54%) |
Jul 14, 2010 | 7665 | 7671 | 7588 | 7597 | 0 | -42.13(-0.55%) |
Jul 13, 2010 | 7674 | 7705 | 7637 | 7640 | 0 | -7.70(-0.10%) |
Jul 12, 2010 | 7644 | 7653 | 7600 | 7647 | 0 | +0.00(+0.00%) |
Jul 10, 2010 | 7644 | 7653 | 7600 | 7647 | 0 | +38.40(+0.50%) |
Jul 09, 2010 | 7613 | 7622 | 7583 | 7609 | 0 | +74.39(+0.99%) |
Jul 08, 2010 | 7560 | 7565 | 7518 | 7534 | 0 | -14.02(-0.19%) |
Jul 07, 2010 | 7385 | 7548 | 7382 | 7548 | 0 | +108.52(+1.46%) |
Jul 06, 2010 | 7351 | 7447 | 7351 | 7440 | 0 | +109.22(+1.49%) |
Jul 03, 2010 | 7285 | 7379 | 7285 | 7331 | 0 | +76.68(+1.06%) |
Jul 02, 2010 | 7327 | 7327 | 7252 | 7254 | 0 | -75.31(-1.03%) |
Jul 01, 2010 | 7277 | 7337 | 7255 | 7329 | 0 | -94.20(-1.27%) |
Jun 30, 2010 | 7555 | 7585 | 7424 | 7424 | 0 | -77.22(-1.03%) |
Jun 29, 2010 | 7507 | 7537 | 7490 | 7501 | 0 | +26.08(+0.35%) |
Jun 27, 2010 | 7510 | 7537 | 7463 | 7475 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 7510 | 7537 | 7463 | 7475 | 0 | -115.18(-1.52%) |
Jun 25, 2010 | 7602 | 7608 | 7568 | 7590 | 0 | +7.74(+0.10%) |
Jun 24, 2010 | 7576 | 7615 | 7550 | 7582 | 0 | -30.53(-0.40%) |
Jun 23, 2010 | 7631 | 7640 | 7611 | 7613 | 0 | -22.88(-0.30%) |
Jun 22, 2010 | 7596 | 7646 | 7562 | 7636 | 0 | +142.45(+1.90%) |
Jun 21, 2010 | 7539 | 7539 | 7460 | 7493 | 0 | +0.00(+0.00%) |
Jun 20, 2010 | 7539 | 7539 | 7460 | 7493 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 7539 | 7539 | 7460 | 7493 | 0 | -22.67(-0.30%) |
Jun 18, 2010 | 7503 | 7534 | 7482 | 7516 | 0 | +61.72(+0.83%) |
Jun 17, 2010 | 7389 | 7490 | 7364 | 7454 | 0 | +0.00(+0.00%) |
Jun 16, 2010 | 7389 | 7490 | 7364 | 7454 | 0 | +66.66(+0.90%) |
Jun 15, 2010 | 7373 | 7393 | 7347 | 7387 | 0 | +87.91(+1.20%) |
Jun 14, 2010 | 7303 | 7322 | 7274 | 7299 | 0 | +0.00(+0.00%) |
Jun 13, 2010 | 7303 | 7322 | 7274 | 7299 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 7303 | 7322 | 7274 | 7299 | 0 | +117.72(+1.64%) |
Jun 11, 2010 | 7134 | 7183 | 7085 | 7182 | 0 | +110.10(+1.56%) |
Jun 10, 2010 | 7166 | 7193 | 7049 | 7072 | 0 | -80.32(-1.12%) |
Jun 09, 2010 | 7142 | 7179 | 7129 | 7152 | 0 | -5.84(-0.08%) |
Jun 08, 2010 | 7140 | 7172 | 7086 | 7158 | 0 | -186.76(-2.54%) |
Jun 07, 2010 | 7378 | 7378 | 7337 | 7345 | 0 | +0.00(+0.00%) |
Jun 06, 2010 | 7378 | 7378 | 7337 | 7345 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 7378 | 7378 | 7337 | 7345 | 0 | -15.69(-0.21%) |
Jun 04, 2010 | 7323 | 7362 | 7309 | 7360 | 0 | +164.57(+2.29%) |
Jun 03, 2010 | 7253 | 7304 | 7160 | 7196 | 0 | -93.62(-1.28%) |
Jun 02, 2010 | 7327 | 7349 | 7277 | 7289 | 0 | -84.65(-1.15%) |