Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 7312 | 7374 | 7293 | 7374 | 0 | +78.66(+1.08%) |
May 31, 2010 | 7339 | 7364 | 7271 | 7295 | 0 | +0.00(+0.00%) |
May 30, 2010 | 7339 | 7364 | 7271 | 7295 | 0 | +52.16(+0.72%) |
May 28, 2010 | 7139 | 7255 | 7105 | 7243 | 0 | +75.81(+1.06%) |
May 27, 2010 | 7161 | 7174 | 7080 | 7167 | 0 | +80.98(+1.14%) |
May 26, 2010 | 7238 | 7242 | 7032 | 7086 | 0 | -236.36(-3.23%) |
May 25, 2010 | 7296 | 7345 | 7270 | 7323 | 0 | +85.02(+1.17%) |
May 24, 2010 | 7229 | 7278 | 7164 | 7238 | 0 | +0.00(+0.00%) |
May 22, 2010 | 7229 | 7278 | 7164 | 7238 | 0 | -186.72(-2.51%) |
May 21, 2010 | 7557 | 7557 | 7424 | 7424 | 0 | -134.73(-1.78%) |
May 20, 2010 | 7528 | 7588 | 7467 | 7559 | 0 | -26.14(-0.34%) |
May 19, 2010 | 7630 | 7638 | 7561 | 7585 | 0 | -13.42(-0.18%) |
May 18, 2010 | 7698 | 7698 | 7574 | 7599 | 0 | -173.41(-2.23%) |
May 17, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +0.00(+0.00%) |
May 16, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +0.00(+0.00%) |
May 15, 2010 | 7736 | 7773 | 7726 | 7772 | 0 | +1.56(+0.02%) |
May 14, 2010 | 7703 | 7787 | 7688 | 7771 | 0 | +167.87(+2.21%) |
May 13, 2010 | 7663 | 7675 | 7596 | 7603 | 0 | -5.74(-0.08%) |
May 12, 2010 | 7718 | 7743 | 7608 | 7608 | 0 | +0.00(+0.00%) |
May 11, 2010 | 7718 | 7743 | 7608 | 7608 | 0 | -56.29(-0.73%) |
May 10, 2010 | 7611 | 7665 | 7577 | 7665 | 0 | +97.63(+1.29%) |
May 09, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | +0.00(+0.00%) |
May 08, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | +0.00(+0.00%) |
May 07, 2010 | 7393 | 7573 | 7387 | 7567 | 0 | -12.38(-0.16%) |
May 06, 2010 | 7696 | 7702 | 7562 | 7579 | 0 | -117.42(-1.53%) |
May 05, 2010 | 7759 | 7786 | 7696 | 7697 | 0 | -233.87(-2.95%) |
May 04, 2010 | 8007 | 8011 | 7890 | 7931 | 0 | -21.40(-0.27%) |
May 03, 2010 | 7980 | 8022 | 7916 | 7952 | 0 | -52.08(-0.65%) |
May 01, 2010 | 8116 | 8164 | 7999 | 8004 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 8116 | 8164 | 7999 | 8004 | 0 | -49.80(-0.62%) |
Apr 29, 2010 | 8106 | 8107 | 8053 | 8054 | 0 | -27.50(-0.34%) |
Apr 28, 2010 | 7945 | 8092 | 7945 | 8082 | 0 | -64.89(-0.80%) |
Apr 27, 2010 | 8175 | 8175 | 8121 | 8146 | 0 | -11.70(-0.14%) |
Apr 26, 2010 | 8107 | 8168 | 8093 | 8158 | 0 | +153.25(+1.91%) |
Apr 24, 2010 | 8022 | 8030 | 7997 | 8005 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 8022 | 8030 | 7997 | 8005 | 0 | +26.20(+0.33%) |
Apr 22, 2010 | 7949 | 7985 | 7897 | 7979 | 0 | -11.84(-0.15%) |
Apr 21, 2010 | 7950 | 7999 | 7948 | 7991 | 0 | +90.11(+1.14%) |
Apr 20, 2010 | 7908 | 7923 | 7842 | 7900 | 0 | +46.20(+0.59%) |
Apr 19, 2010 | 8003 | 8042 | 7846 | 7854 | 0 | -257.35(-3.17%) |
Apr 17, 2010 | 8162 | 8163 | 8091 | 8112 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 8162 | 8163 | 8091 | 8112 | 0 | -60.37(-0.74%) |
Apr 15, 2010 | 8168 | 8190 | 8136 | 8172 | 0 | +74.81(+0.92%) |
Apr 14, 2010 | 8078 | 8102 | 8040 | 8097 | 0 | +67.40(+0.84%) |
Apr 13, 2010 | 8030 | 8030 | 8030 | 8030 | 0 | -88.02(-1.08%) |
Apr 12, 2010 | 8150 | 8153 | 8093 | 8118 | 0 | +25.72(+0.32%) |
Apr 10, 2010 | 8074 | 8094 | 8039 | 8092 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 8074 | 8094 | 8039 | 8092 | 0 | +34.43(+0.43%) |
Apr 08, 2010 | 8058 | 8058 | 8058 | 8058 | 0 | -64.18(-0.79%) |
Apr 07, 2010 | 8131 | 8133 | 8091 | 8122 | 0 | +32.13(+0.40%) |
Apr 06, 2010 | 8090 | 8090 | 8090 | 0 | +63.72(+0.79%) | |
Apr 05, 2010 | 8026 | 8026 | 8026 | 8026 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 8046 | 8051 | 8022 | 8026 | 0 | +12.84(+0.16%) |