Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2011 | 9025 | 9046 | 8978 | 9046 | 0 | +289.67(+3.31%) |
May 24, 2011 | 8730 | 8757 | 8757 | 8757 | 0 | +9.10(+0.10%) |
May 23, 2011 | 8767 | 8748 | 8748 | 8748 | 0 | -89.52(-1.01%) |
May 22, 2011 | 8944 | 8837 | 8837 | 8837 | 0 | +0.00(+0.00%) |
May 21, 2011 | 8944 | 8944 | 8823 | 8837 | 0 | +0.00(+0.00%) |
May 20, 2011 | 8944 | 8837 | 8837 | 8837 | 0 | -55.85(-0.63%) |
May 19, 2011 | 8952 | 8893 | 8893 | 8893 | 0 | -51.96(-0.58%) |
May 18, 2011 | 8885 | 8945 | 8945 | 8945 | 0 | +60.75(+0.68%) |
May 17, 2011 | 8917 | 8884 | 8884 | 8884 | 0 | -27.62(-0.31%) |
May 16, 2011 | 8997 | 8912 | 8912 | 8912 | 0 | -94.90(-1.05%) |
May 15, 2011 | 9040 | 9007 | 9007 | 9007 | 0 | +0.00(+0.00%) |
May 14, 2011 | 9040 | 9007 | 8986 | 9007 | 0 | +0.00(+0.00%) |
May 13, 2011 | 9040 | 9007 | 8963 | 9007 | 0 | -27.07(-0.30%) |
May 12, 2011 | 8978 | 9034 | 9034 | 9034 | 0 | +13.28(+0.15%) |
May 11, 2011 | 9074 | 9020 | 9020 | 9020 | 0 | -2.88(-0.03%) |
May 10, 2011 | 9048 | 9023 | 9023 | 9023 | 0 | -12.20(-0.14%) |
May 09, 2011 | 9002 | 9035 | 9035 | 9035 | 0 | +58.25(+0.65%) |
May 08, 2011 | 8998 | 8977 | 8977 | 8977 | 0 | +0.00(+0.00%) |
May 07, 2011 | 8998 | 9018 | 8955 | 8977 | 0 | +0.00(+0.00%) |
May 06, 2011 | 8998 | 8977 | 8908 | 8977 | 0 | -41.38(-0.46%) |
May 05, 2011 | 8930 | 9019 | 9019 | 9019 | 0 | +71.26(+0.80%) |
May 04, 2011 | 8937 | 8947 | 8947 | 8947 | 0 | +1.27(+0.01%) |
May 03, 2011 | 9014 | 9019 | 8895 | 8946 | 0 | -61.79(-0.69%) |