Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3808 | 3920 | 3724 | 3850 | 12 | -84.00(-2.14%) |
Oct 28, 2011 | 3794 | 4004 | 3584 | 3934 | 129 | +182.00(+4.85%) |
Oct 27, 2011 | 3780 | 3794 | 3570 | 3752 | 123 | +182.00(+5.10%) |
Oct 26, 2011 | 3640 | 3780 | 3500 | 3570 | 56 | -42.00(-1.16%) |
Oct 25, 2011 | 3780 | 3780 | 3500 | 3612 | 85 | -56.00(-1.53%) |
Oct 24, 2011 | 3360 | 3696 | 3360 | 3668 | 83 | +322.00(+9.62%) |
Oct 21, 2011 | 3346 | 3360 | 3234 | 3346 | 41 | +154.00(+4.82%) |
Oct 20, 2011 | 3178 | 3192 | 2940 | 3192 | 102 | +28.00(+0.88%) |
Oct 19, 2011 | 3150 | 3248 | 3094 | 3164 | 40 | +14.00(+0.44%) |
Oct 18, 2011 | 2870 | 3206 | 2828 | 3150 | 39 | +280.00(+9.76%) |
Oct 17, 2011 | 3192 | 3192 | 2870 | 2870 | 31 | -308.00(-9.69%) |
Oct 14, 2011 | 3346 | 3472 | 3038 | 3178 | 87 | -140.00(-4.22%) |
Oct 13, 2011 | 3220 | 3374 | 3150 | 3318 | 59 | +98.00(+3.04%) |
Oct 12, 2011 | 3262 | 3346 | 3150 | 3220 | 105 | +14.00(+0.44%) |
Oct 11, 2011 | 3514 | 3514 | 3206 | 3206 | 139 | -308.00(-8.76%) |
Oct 10, 2011 | 3598 | 3640 | 3514 | 3514 | 65 | -42.00(-1.18%) |
Oct 07, 2011 | 3710 | 3794 | 3458 | 3556 | 26 | -154.00(-4.15%) |
Oct 06, 2011 | 3430 | 3794 | 3430 | 3710 | 107 | +350.00(+10.42%) |
Oct 05, 2011 | 3360 | 3486 | 3262 | 3360 | 125 | +28.00(+0.84%) |
Oct 04, 2011 | 3080 | 3346 | 2829 | 3332 | 115 | +224.00(+7.21%) |
Oct 03, 2011 | 3584 | 3584 | 2884 | 3108 | 152 | -448.00(-12.60%) |
Sep 30, 2011 | 3920 | 3920 | 3444 | 3556 | 223 | -490.00(-12.11%) |
Sep 29, 2011 | 4452 | 4452 | 3920 | 4046 | 193 | -448.00(-9.97%) |
Sep 28, 2011 | 4368 | 4550 | 4368 | 4494 | 32 | +154.00(+3.55%) |
Sep 27, 2011 | 4270 | 4606 | 4270 | 4340 | 58 | +196.00(+4.73%) |
Sep 26, 2011 | 4200 | 4312 | 4118 | 4144 | 49 | -42.00(-1.00%) |
Sep 23, 2011 | 4368 | 4396 | 4102 | 4186 | 88 | -238.00(-5.38%) |
Sep 22, 2011 | 4620 | 4620 | 4270 | 4424 | 59 | -392.00(-8.14%) |
Sep 21, 2011 | 5012 | 5012 | 4788 | 4816 | 45 | -182.00(-3.64%) |
Sep 20, 2011 | 5278 | 5278 | 4914 | 4998 | 57 | +14.00(+0.28%) |
Sep 19, 2011 | 4522 | 5292 | 4522 | 4984 | 125 | +238.00(+5.01%) |
Sep 16, 2011 | 4522 | 4844 | 4466 | 4746 | 66 | +266.00(+5.94%) |
Sep 15, 2011 | 4284 | 4480 | 4284 | 4480 | 35 | +84.00(+1.91%) |
Sep 14, 2011 | 4424 | 4451 | 4256 | 4396 | 33 | -14.00(-0.32%) |
Sep 13, 2011 | 4298 | 4410 | 4256 | 4410 | 9 | +168.00(+3.96%) |
Sep 12, 2011 | 4340 | 4340 | 4200 | 4242 | 51 | -98.00(-2.26%) |
Sep 09, 2011 | 4480 | 4508 | 4270 | 4340 | 65 | -168.00(-3.73%) |
Sep 08, 2011 | 4522 | 4620 | 4340 | 4508 | 62 | -98.00(-2.13%) |
Sep 07, 2011 | 4802 | 4802 | 4494 | 4606 | 49 | -98.00(-2.08%) |
Sep 06, 2011 | 4662 | 4760 | 4522 | 4704 | 79 | -210.00(-4.27%) |
Sep 02, 2011 | 5096 | 5096 | 4759 | 4914 | 20 | -238.00(-4.62%) |
Sep 01, 2011 | 4830 | 5278 | 4830 | 5152 | 126 | +336.00(+6.98%) |
Aug 31, 2011 | 4662 | 4830 | 4607 | 4816 | 56 | +154.00(+3.30%) |
Aug 30, 2011 | 4662 | 4718 | 4606 | 4662 | 22 | +0.00(+0.00%) |
Aug 29, 2011 | 4676 | 4914 | 4620 | 4662 | 91 | +14.00(+0.30%) |
Aug 26, 2011 | 4494 | 4732 | 4284 | 4648 | 89 | +70.00(+1.53%) |
Aug 25, 2011 | 4816 | 4998 | 4536 | 4578 | 96 | -224.00(-4.66%) |
Aug 24, 2011 | 4662 | 4963 | 4662 | 4802 | 50 | +140.00(+3.00%) |
Aug 23, 2011 | 4802 | 4858 | 4550 | 4662 | 61 | -112.00(-2.35%) |
Aug 22, 2011 | 5376 | 5474 | 4662 | 4774 | 208 | -420.00(-8.09%) |
Aug 19, 2011 | 5502 | 5593 | 5110 | 5194 | 114 | -392.00(-7.02%) |
Aug 18, 2011 | 5838 | 5852 | 5498 | 5586 | 87 | -392.00(-6.56%) |
Aug 17, 2011 | 5838 | 6006 | 5838 | 5978 | 35 | +154.00(+2.64%) |
Aug 16, 2011 | 6160 | 6160 | 5405 | 5824 | 155 | -350.00(-5.67%) |
Aug 15, 2011 | 6118 | 6300 | 5978 | 6174 | 86 | +126.00(+2.08%) |
Aug 12, 2011 | 5978 | 6076 | 5783 | 6048 | 96 | +168.00(+2.86%) |
Aug 11, 2011 | 5712 | 5964 | 5516 | 5880 | 149 | +126.00(+2.19%) |
Aug 10, 2011 | 5698 | 5866 | 5054 | 5754 | 164 | +294.00(+5.38%) |
Aug 09, 2011 | 5334 | 5474 | 5026 | 5460 | 119 | +616.00(+12.72%) |
Aug 08, 2011 | 4900 | 5250 | 4788 | 4844 | 179 | -364.00(-6.99%) |
Aug 05, 2011 | 4760 | 5320 | 4466 | 5208 | 175 | +350.00(+7.20%) |
Aug 04, 2011 | 5530 | 5614 | 4662 | 4858 | 234 | -714.00(-12.81%) |
Aug 03, 2011 | 5852 | 5872 | 5572 | 5572 | 213 | -283.92(-4.85%) |
Aug 02, 2011 | 6230 | 6272 | 5824 | 5856 | 126 | -360.08(-5.79%) |