Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7665 | 7741 | 7741 | 7741 | 0 | +95.17(+1.24%) |
Aug 30, 2011 | 7654 | 7646 | 7646 | 7646 | 0 | +68.18(+0.90%) |
Aug 29, 2011 | 7483 | 7578 | 7578 | 7578 | 0 | +132.91(+1.79%) |
Aug 28, 2011 | 7439 | 7503 | 7390 | 7445 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 7439 | 7503 | 7390 | 7445 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 7439 | 7445 | 7409 | 7445 | 0 | +34.23(+0.46%) |
Aug 25, 2011 | 7559 | 7411 | 7411 | 7411 | 0 | -92.06(-1.23%) |
Aug 24, 2011 | 7593 | 7503 | 7503 | 7503 | 0 | -47.30(-0.63%) |
Aug 23, 2011 | 7369 | 7550 | 7550 | 7550 | 0 | +237.64(+3.25%) |
Aug 22, 2011 | 7349 | 7313 | 7313 | 7313 | 0 | -30.37(-0.41%) |
Aug 21, 2011 | 7414 | 7430 | 7317 | 7343 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 7414 | 7343 | 7343 | 7343 | 0 | -272.01(-3.57%) |
Aug 18, 2011 | 7721 | 7615 | 7615 | 7615 | 0 | -126.79(-1.64%) |
Aug 17, 2011 | 7808 | 7742 | 7742 | 7742 | 0 | -56.83(-0.73%) |
Aug 16, 2011 | 7887 | 7799 | 7799 | 7799 | 0 | -20.80(-0.27%) |
Aug 15, 2011 | 7769 | 7819 | 7819 | 7819 | 0 | +182.37(+2.39%) |
Aug 14, 2011 | 7826 | 7854 | 7637 | 7637 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 7826 | 7854 | 7637 | 7637 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 7826 | 7637 | 7500 | 7637 | 0 | -82.07(-1.06%) |
Aug 11, 2011 | 7566 | 7719 | 7719 | 7719 | 0 | -17.23(-0.22%) |
Aug 10, 2011 | 7718 | 7736 | 7736 | 7736 | 0 | +243.20(+3.25%) |
Aug 09, 2011 | 7262 | 7493 | 7493 | 7493 | 0 | -59.68(-0.79%) |
Aug 08, 2011 | 7770 | 7553 | 7553 | 7553 | 0 | -300.33(-3.82%) |
Aug 07, 2011 | 7963 | 7976 | 7845 | 7853 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 7963 | 7976 | 7845 | 7853 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 7963 | 7853 | 7853 | 7853 | 0 | -464.14(-5.58%) |
Aug 04, 2011 | 8472 | 8317 | 8317 | 8317 | 0 | -139.59(-1.65%) |
Aug 03, 2011 | 8466 | 8457 | 8457 | 8457 | 0 | -127.86(-1.49%) |
Aug 02, 2011 | 8629 | 8585 | 8585 | 8585 | 0 | -116.66(-1.34%) |
Aug 01, 2011 | 8630 | 8701 | 8701 | 8701 | 0 | +57.20(+0.66%) |
Jul 31, 2011 | 8738 | 8772 | 8639 | 8644 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 8738 | 8772 | 8639 | 8644 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 8738 | 8644 | 8644 | 8644 | 0 | -123.02(-1.40%) |
Jul 28, 2011 | 8740 | 8767 | 8767 | 8767 | 0 | -50.29(-0.57%) |
Jul 27, 2011 | 8775 | 8817 | 8817 | 8817 | 0 | +23.25(+0.26%) |
Jul 26, 2011 | 8701 | 8794 | 8794 | 8794 | 0 | +110.73(+1.28%) |
Jul 25, 2011 | 8765 | 8684 | 8684 | 8684 | 0 | -81.81(-0.93%) |
Jul 24, 2011 | 8771 | 8794 | 8741 | 8765 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 8771 | 8794 | 8741 | 8765 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 8771 | 8765 | 8683 | 8765 | 0 | +48.18(+0.55%) |
Jul 21, 2011 | 8706 | 8717 | 8717 | 8717 | 0 | +10.97(+0.13%) |
Jul 20, 2011 | 8613 | 8706 | 8706 | 8706 | 0 | +181.60(+2.13%) |
Jul 19, 2011 | 8528 | 8525 | 8525 | 8525 | 0 | -14.00(-0.16%) |
Jul 18, 2011 | 8550 | 8539 | 8539 | 8539 | 0 | -36.34(-0.42%) |
Jul 17, 2011 | 8495 | 8580 | 8462 | 8575 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 8495 | 8580 | 8462 | 8575 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 8495 | 8575 | 8410 | 8575 | 0 | +93.56(+1.10%) |
Jul 14, 2011 | 8496 | 8481 | 8481 | 8481 | 0 | -6.71(-0.08%) |
Jul 13, 2011 | 8480 | 8488 | 8488 | 8488 | 0 | -2.95(-0.03%) |
Jul 12, 2011 | 8581 | 8491 | 8491 | 8491 | 0 | -174.84(-2.02%) |
Jul 11, 2011 | 8750 | 8666 | 8666 | 8666 | 0 | -83.70(-0.96%) |
Jul 10, 2011 | 8783 | 8839 | 8740 | 8750 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 8783 | 8839 | 8740 | 8750 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 8783 | 8750 | 8750 | 8750 | 0 | -23.87(-0.27%) |
Jul 07, 2011 | 8795 | 8773 | 8773 | 8773 | 0 | -51.02(-0.58%) |
Jul 06, 2011 | 8791 | 8824 | 8824 | 8824 | 0 | +40.00(+0.46%) |
Jul 05, 2011 | 8777 | 8784 | 8784 | 8784 | 0 | +9.72(+0.11%) |
Jul 04, 2011 | 8802 | 8775 | 8775 | 8775 | 0 | +34.90(+0.40%) |
Jul 03, 2011 | 8684 | 8744 | 8660 | 8740 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 8684 | 8744 | 8660 | 8740 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 8684 | 8740 | 8577 | 8740 | 0 | +87.23(+1.01%) |
Jun 30, 2011 | 8582 | 8653 | 8653 | 8653 | 0 | +79.21(+0.92%) |
Jun 29, 2011 | 8540 | 8573 | 8573 | 8573 | 0 | +94.52(+1.11%) |
Jun 28, 2011 | 8536 | 8479 | 8479 | 8479 | 0 | -21.30(-0.25%) |
Jun 27, 2011 | 8456 | 8500 | 8500 | 8500 | 0 | -32.67(-0.38%) |
Jun 26, 2011 | 8567 | 8570 | 8508 | 8533 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 8567 | 8570 | 8508 | 8533 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 8567 | 8533 | 8533 | 8533 | 0 | -34.45(-0.40%) |
Jun 23, 2011 | 8601 | 8567 | 8567 | 8567 | 0 | -53.76(-0.62%) |
Jun 22, 2011 | 8664 | 8621 | 8621 | 8621 | 0 | +23.42(+0.27%) |
Jun 21, 2011 | 8572 | 8598 | 8598 | 8598 | 0 | +66.94(+0.78%) |
Jun 20, 2011 | 8679 | 8531 | 8531 | 8531 | 0 | -105.42(-1.22%) |
Jun 19, 2011 | 8671 | 8636 | 8636 | 8636 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 8671 | 8636 | 8619 | 8636 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 8671 | 8636 | 8636 | 8636 | 0 | -18.33(-0.21%) |
Jun 16, 2011 | 8740 | 8654 | 8654 | 8654 | 0 | -177.02(-2.00%) |
Jun 15, 2011 | 8834 | 8831 | 8831 | 8831 | 0 | +2.24(+0.03%) |
Jun 14, 2011 | 8737 | 8829 | 8829 | 8829 | 0 | +116.26(+1.33%) |
Jun 13, 2011 | 8792 | 8713 | 8713 | 8713 | 0 | -124.87(-1.41%) |
Jun 12, 2011 | 9042 | 8838 | 8838 | 8838 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 9042 | 8838 | 8838 | 8838 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 9042 | 8838 | 8838 | 8838 | 0 | -163.12(-1.81%) |
Jun 09, 2011 | 9021 | 9001 | 9001 | 9001 | 0 | -6.59(-0.07%) |
Jun 08, 2011 | 9045 | 9008 | 9008 | 9008 | 0 | -49.57(-0.55%) |
Jun 07, 2011 | 9025 | 9059 | 8981 | 9057 | 0 | +10.82(+0.12%) |
Jun 06, 2011 | 9025 | 9046 | 9046 | 9046 | 0 | +0.00(+0.00%) |
Jun 05, 2011 | 9025 | 9046 | 9046 | 9046 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 9025 | 9046 | 8997 | 9046 | 0 | +0.00(+0.00%) |