Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 7765 | 7781 | 7731 | 7761 | 0 | -38.36(-0.49%) |
Jul 30, 2010 | 7779 | 7800 | 7738 | 7799 | 0 | +14.18(+0.18%) |
Jul 29, 2010 | 7737 | 7786 | 7726 | 7785 | 0 | +36.80(+0.47%) |
Jul 28, 2010 | 7806 | 7806 | 7748 | 7748 | 0 | -39.44(-0.51%) |
Jul 27, 2010 | 7787 | 7807 | 7766 | 7787 | 0 | +26.23(+0.34%) |
Jul 26, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +0.00(+0.00%) |
Jul 25, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 7747 | 7782 | 7739 | 7761 | 0 | +94.88(+1.24%) |
Jul 23, 2010 | 7699 | 7719 | 7666 | 7666 | 0 | -34.95(-0.45%) |
Jul 22, 2010 | 7742 | 7753 | 7678 | 7701 | 0 | -10.74(-0.14%) |
Jul 21, 2010 | 7679 | 7731 | 7638 | 7712 | 0 | +62.20(+0.81%) |
Jul 20, 2010 | 7603 | 7667 | 7596 | 7650 | 0 | -14.74(-0.19%) |
Jul 19, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 7717 | 7719 | 7661 | 7665 | 0 | -39.95(-0.52%) |
Jul 16, 2010 | 7699 | 7732 | 7682 | 7705 | 0 | -9.99(-0.13%) |
Jul 15, 2010 | 7689 | 7721 | 7684 | 7715 | 0 | +117.09(+1.54%) |
Jul 14, 2010 | 7665 | 7671 | 7588 | 7597 | 0 | -42.13(-0.55%) |
Jul 13, 2010 | 7674 | 7705 | 7637 | 7640 | 0 | -7.70(-0.10%) |
Jul 12, 2010 | 7644 | 7653 | 7600 | 7647 | 0 | +0.00(+0.00%) |
Jul 10, 2010 | 7644 | 7653 | 7600 | 7647 | 0 | +38.40(+0.50%) |
Jul 09, 2010 | 7613 | 7622 | 7583 | 7609 | 0 | +74.39(+0.99%) |
Jul 08, 2010 | 7560 | 7565 | 7518 | 7534 | 0 | -14.02(-0.19%) |
Jul 07, 2010 | 7385 | 7548 | 7382 | 7548 | 0 | +108.52(+1.46%) |
Jul 06, 2010 | 7351 | 7447 | 7351 | 7440 | 0 | +109.22(+1.49%) |
Jul 03, 2010 | 7285 | 7379 | 7285 | 7331 | 0 | +76.68(+1.06%) |
Jul 02, 2010 | 7327 | 7327 | 7252 | 7254 | 0 | -75.31(-1.03%) |
Jul 01, 2010 | 7277 | 7337 | 7255 | 7329 | 0 | -94.20(-1.27%) |
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%) |