Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 4288 | 4321 | 4276 | 4308 | 0 | +19.81(+0.46%) |
Aug 31, 2011 | 4261 | 4310 | 4261 | 4288 | 0 | +26.91(+0.63%) |
Aug 30, 2011 | 4215 | 4265 | 4194 | 4261 | 0 | +46.78(+1.11%) |
Aug 29, 2011 | 4121 | 4219 | 4121 | 4215 | 0 | +93.79(+2.28%) |
Aug 28, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 4113 | 4125 | 4051 | 4121 | 0 | +7.40(+0.18%) |
Aug 25, 2011 | 4159 | 4169 | 4096 | 4113 | 0 | -45.24(-1.09%) |
Aug 24, 2011 | 4163 | 4211 | 4146 | 4159 | 0 | -3.83(-0.09%) |
Aug 23, 2011 | 4113 | 4170 | 4111 | 4163 | 0 | +49.62(+1.21%) |
Aug 22, 2011 | 4135 | 4178 | 4109 | 4113 | 0 | -16.82(-0.41%) |
Aug 21, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4149 | 4162 | 4106 | 4130 | 0 | -19.59(-0.47%) |
Aug 18, 2011 | 4229 | 4229 | 4116 | 4149 | 0 | -79.96(-1.89%) |
Aug 17, 2011 | 4215 | 4254 | 4191 | 4229 | 0 | +13.82(+0.33%) |
Aug 16, 2011 | 4251 | 4268 | 4190 | 4215 | 0 | -35.25(-0.83%) |
Aug 15, 2011 | 4213 | 4251 | 4251 | 4251 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 4213 | 4292 | 4213 | 4251 | 0 | +37.68(+0.89%) |
Aug 11, 2011 | 4104 | 4231 | 4104 | 4213 | 0 | +108.82(+2.65%) |
Aug 10, 2011 | 4005 | 4119 | 3963 | 4104 | 0 | +98.80(+2.47%) |
Aug 09, 2011 | 3785 | 4034 | 3785 | 4005 | 0 | +223.14(+5.90%) |
Aug 08, 2011 | 4067 | 4067 | 3766 | 3782 | 0 | -283.84(-6.98%) |
Aug 07, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4142 | 4186 | 4004 | 4066 | 0 | -76.29(-1.84%) |
Aug 04, 2011 | 4312 | 4312 | 4104 | 4142 | 0 | -170.06(-3.94%) |
Aug 03, 2011 | 4391 | 4403 | 4271 | 4312 | 0 | -79.02(-1.80%) |
Aug 02, 2011 | 4486 | 4491 | 4389 | 4391 | 0 | -94.93(-2.12%) |
Aug 01, 2011 | 4426 | 4501 | 4426 | 4486 | 0 | +60.41(+1.36%) |
Jul 31, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 4435 | 4436 | 4392 | 4426 | 0 | -8.70(-0.20%) |
Jul 28, 2011 | 4414 | 4466 | 4411 | 4435 | 0 | +21.14(+0.48%) |
Jul 27, 2011 | 4525 | 4525 | 4412 | 4414 | 0 | -111.76(-2.47%) |
Jul 26, 2011 | 4621 | 4621 | 4514 | 4525 | 0 | -95.24(-2.06%) |
Jul 25, 2011 | 4628 | 4628 | 4596 | 4621 | 0 | -7.26(-0.16%) |
Jul 24, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 4618 | 4658 | 4618 | 4628 | 0 | +9.77(+0.21%) |
Jul 21, 2011 | 4606 | 4641 | 4592 | 4618 | 0 | +13.60(+0.30%) |
Jul 20, 2011 | 4662 | 4669 | 4601 | 4604 | 0 | -57.66(-1.24%) |
Jul 19, 2011 | 4671 | 4710 | 4646 | 4662 | 0 | -8.84(-0.19%) |
Jul 18, 2011 | 4727 | 4727 | 4666 | 4671 | 0 | -53.87(-1.14%) |
Jul 17, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 4698 | 4730 | 4693 | 4725 | 0 | +26.65(+0.57%) |
Jul 14, 2011 | 4724 | 4732 | 4690 | 4698 | 0 | -26.32(-0.56%) |
Jul 13, 2011 | 4726 | 4767 | 4719 | 4724 | 0 | -1.08(-0.02%) |
Jul 12, 2011 | 4756 | 4756 | 4722 | 4726 | 0 | -30.58(-0.64%) |
Jul 11, 2011 | 4769 | 4769 | 4715 | 4756 | 0 | -13.26(-0.28%) |
Jul 10, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 4777 | 4777 | 4734 | 4769 | 0 | -7.20(-0.15%) |
Jul 07, 2011 | 4778 | 4809 | 4759 | 4777 | 0 | -1.10(-0.02%) |
Jul 06, 2011 | 4809 | 4812 | 4772 | 4778 | 0 | -30.84(-0.64%) |
Jul 05, 2011 | 4773 | 4812 | 4773 | 4809 | 0 | +35.99(+0.75%) |
Jul 04, 2011 | 4798 | 4799 | 4771 | 4773 | 0 | -25.58(-0.53%) |
Jul 03, 2011 | 4795 | 4801 | 4765 | 4798 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 4795 | 4801 | 4765 | 4798 | 0 | +0.00(+0.00%) |