Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 2730 | 2774 | 2730 | 2762 | 91,000 | +33.60(+1.23%) |
Jun 29, 2011 | 2757 | 2759 | 2727 | 2728 | 88,200 | -30.72(-1.11%) |
Jun 28, 2011 | 2760 | 2763 | 2736 | 2759 | 88,200 | +0.97(+0.04%) |
Jun 27, 2011 | 2747 | 2769 | 2744 | 2758 | 101,600 | +12.02(+0.44%) |
Jun 26, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 2678 | 2760 | 2674 | 2746 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 2678 | 2760 | 2674 | 2746 | 125,800 | +57.96(+2.16%) |
Jun 23, 2011 | 2641 | 2693 | 2630 | 2688 | 73,800 | +38.93(+1.47%) |
Jun 22, 2011 | 2649 | 2658 | 2633 | 2649 | 58,400 | +2.84(+0.11%) |
Jun 21, 2011 | 2628 | 2648 | 2619 | 2646 | 64,800 | +25.23(+0.96%) |
Jun 20, 2011 | 2636 | 2638 | 2611 | 2621 | 60,000 | -21.57(-0.82%) |
Jun 19, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 2661 | 2675 | 2641 | 2643 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 2661 | 2675 | 2641 | 2643 | 64,400 | -21.46(-0.81%) |
Jun 16, 2011 | 2686 | 2692 | 2663 | 2664 | 71,000 | -41.15(-1.52%) |
Jun 15, 2011 | 2718 | 2730 | 2705 | 2705 | 74,800 | -24.61(-0.90%) |
Jun 14, 2011 | 2696 | 2736 | 2692 | 2730 | 83,000 | +29.66(+1.10%) |
Jun 13, 2011 | 2688 | 2703 | 2669 | 2700 | 63,000 | -4.76(-0.18%) |
Jun 12, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 2696 | 2708 | 2672 | 2705 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 2696 | 2708 | 2672 | 2705 | 73,400 | +1.80(+0.07%) |
Jun 09, 2011 | 2744 | 2747 | 2703 | 2703 | 83,400 | -46.95(-1.71%) |
Jun 08, 2011 | 2742 | 2754 | 2715 | 2750 | 74,200 | +5.99(+0.22%) |
Jun 07, 2011 | 2721 | 2746 | 2717 | 2744 | 65,000 | +16.28(+0.60%) |
Jun 06, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 2702 | 2732 | 2701 | 2728 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 2702 | 2732 | 2701 | 2728 | 68,000 | +22.84(+0.84%) |
Jun 02, 2011 | 2715 | 2728 | 2677 | 2705 | 86,000 | -38.39(-1.40%) |
Jun 01, 2011 | 2737 | 2745 | 2726 | 2744 | 68,600 | +0.10(+0.00%) |
May 31, 2011 | 2708 | 2745 | 2702 | 2743 | 68,000 | +37.11(+1.37%) |
May 30, 2011 | 2704 | 2728 | 2689 | 2706 | 65,200 | -3.59(-0.13%) |
May 27, 2011 | 2739 | 2747 | 2709 | 2710 | 82,600 | -26.58(-0.97%) |
May 26, 2011 | 2755 | 2765 | 2735 | 2737 | 78,800 | -5.21(-0.19%) |
May 25, 2011 | 2765 | 2771 | 2737 | 2742 | 74,400 | -25.32(-0.92%) |
May 24, 2011 | 2766 | 2772 | 2745 | 2767 | 74,800 | -7.51(-0.27%) |
May 23, 2011 | 2853 | 2853 | 2771 | 2775 | 98,600 | -83.89(-2.93%) |
May 22, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 21, 2011 | 2858 | 2867 | 2850 | 2858 | 0 | +0.00(+0.00%) |
May 20, 2011 | 2858 | 2867 | 2850 | 2858 | 70,800 | -1.11(-0.04%) |
May 19, 2011 | 2879 | 2884 | 2857 | 2860 | 77,000 | -13.20(-0.46%) |
May 18, 2011 | 2847 | 2877 | 2844 | 2873 | 76,800 | +20.00(+0.70%) |
May 17, 2011 | 2846 | 2869 | 2821 | 2853 | 94,800 | +3.70(+0.13%) |
May 16, 2011 | 2864 | 2877 | 2846 | 2849 | 84,600 | -21.96(-0.76%) |
May 15, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 14, 2011 | 2846 | 2872 | 2832 | 2871 | 0 | +0.00(+0.00%) |
May 13, 2011 | 2846 | 2872 | 2832 | 2871 | 93,200 | +26.95(+0.95%) |
May 12, 2011 | 2865 | 2876 | 2843 | 2844 | 100,200 | -39.34(-1.36%) |
May 11, 2011 | 2890 | 2897 | 2868 | 2883 | 92,400 | -7.21(-0.25%) |
May 10, 2011 | 2877 | 2891 | 2865 | 2891 | 81,200 | +18.17(+0.63%) |
May 09, 2011 | 2868 | 2885 | 2861 | 2872 | 81,600 | +8.57(+0.30%) |
May 08, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 07, 2011 | 2843 | 2882 | 2834 | 2864 | 0 | +0.00(+0.00%) |
May 06, 2011 | 2843 | 2882 | 2834 | 2864 | 91,000 | -8.51(-0.30%) |
May 05, 2011 | 2855 | 2880 | 2850 | 2872 | 91,000 | +6.38(+0.22%) |
May 04, 2011 | 2917 | 2917 | 2860 | 2866 | 111,400 | -66.17(-2.26%) |
May 03, 2011 | 2912 | 2933 | 2890 | 2932 | 96,400 | +20.68(+0.71%) |
May 02, 2011 | 2887 | 2914 | 2871 | 2912 | 0 | +0.00(+0.00%) |
Apr 29, 2011 | 2887 | 2914 | 2871 | 2912 | 87,600 | +24.47(+0.85%) |
Apr 28, 2011 | 2938 | 2953 | 2885 | 2887 | 105,200 | -38.37(-1.31%) |
Apr 27, 2011 | 2946 | 2961 | 2908 | 2925 | 105,400 | -13.57(-0.46%) |
Apr 26, 2011 | 2957 | 2970 | 2932 | 2939 | 95,200 | -25.97(-0.88%) |
Apr 25, 2011 | 3003 | 3004 | 2965 | 2965 | 117,400 | -45.57(-1.51%) |
Apr 24, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 23, 2011 | 3026 | 3033 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Apr 22, 2011 | 3026 | 3033 | 3004 | 3011 | 118,600 | -16.15(-0.53%) |
Apr 21, 2011 | 3022 | 3035 | 3013 | 3027 | 121,600 | +19.63(+0.65%) |
Apr 20, 2011 | 3006 | 3019 | 2993 | 3007 | 119,800 | +8.00(+0.27%) |
Apr 19, 2011 | 3039 | 3039 | 2996 | 2999 | 141,800 | -58.29(-1.91%) |
Apr 18, 2011 | 3041 | 3067 | 3037 | 3057 | 137,400 | +6.80(+0.22%) |
Apr 17, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 16, 2011 | 3036 | 3063 | 3020 | 3051 | 0 | +0.00(+0.00%) |
Apr 15, 2011 | 3036 | 3063 | 3020 | 3051 | 128,600 | +7.89(+0.26%) |
Apr 14, 2011 | 3050 | 3058 | 3037 | 3043 | 129,400 | -7.76(-0.25%) |
Apr 13, 2011 | 3007 | 3050 | 2994 | 3050 | 128,200 | +29.03(+0.96%) |
Apr 12, 2011 | 3013 | 3039 | 3003 | 3021 | 146,000 | -1.38(-0.05%) |
Apr 11, 2011 | 3038 | 3060 | 3020 | 3023 | 147,200 | -7.27(-0.24%) |
Apr 10, 2011 | 3030 | 3030 | 3030 | 0 | +0.00(+0.00%) | |
Apr 09, 2011 | 3005 | 3031 | 2998 | 3030 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 3005 | 3031 | 2998 | 3030 | 114,400 | +22.11(+0.74%) |
Apr 07, 2011 | 3003 | 3012 | 2990 | 3008 | 124,800 | +6.55(+0.22%) |
Apr 06, 2011 | 2964 | 3005 | 2964 | 3001 | 141,600 | +33.95(+1.14%) |
Apr 05, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 03, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |
Apr 02, 2011 | 2932 | 2968 | 2924 | 2967 | 0 | +0.00(+0.00%) |