Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3831 | 3831 | 3758 | 3791 | 0 | -39.11(-1.02%) |
Oct 30, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +16.96(+0.44%) |
Oct 27, 2011 | 3740 | 3815 | 3740 | 3813 | 0 | +74.39(+1.99%) |
Oct 26, 2011 | 3710 | 3741 | 3680 | 3739 | 0 | +28.13(+0.76%) |
Oct 25, 2011 | 3707 | 3734 | 3699 | 3710 | 0 | +3.70(+0.10%) |
Oct 24, 2011 | 3621 | 3717 | 3621 | 3707 | 0 | +86.12(+2.38%) |
Oct 23, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | -2.12(-0.06%) |
Oct 20, 2011 | 3685 | 3685 | 3594 | 3623 | 0 | -62.53(-1.70%) |
Oct 19, 2011 | 3623 | 3697 | 3623 | 3685 | 0 | +63.28(+1.75%) |
Oct 18, 2011 | 3728 | 3728 | 3581 | 3622 | 0 | -106.99(-2.87%) |
Oct 17, 2011 | 3665 | 3730 | 3665 | 3729 | 0 | +64.34(+1.76%) |
Oct 16, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | -10.70(-0.29%) |
Oct 13, 2011 | 3637 | 3703 | 3637 | 3675 | 0 | +39.45(+1.09%) |
Oct 12, 2011 | 3523 | 3637 | 3517 | 3636 | 0 | +104.18(+2.95%) |
Oct 11, 2011 | 3452 | 3563 | 3452 | 3532 | 0 | +80.67(+2.34%) |
Oct 10, 2011 | 3425 | 3452 | 3413 | 3451 | 0 | +25.40(+0.74%) |
Oct 09, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | -17.43(-0.51%) |
Oct 06, 2011 | 3294 | 3447 | 3294 | 3443 | 0 | +149.87(+4.55%) |
Oct 05, 2011 | 3270 | 3316 | 3270 | 3293 | 0 | +23.79(+0.73%) |
Oct 04, 2011 | 3347 | 3352 | 3256 | 3269 | 0 | -79.26(-2.37%) |
Oct 03, 2011 | 3548 | 3548 | 3330 | 3349 | 0 | -200.32(-5.64%) |
Oct 01, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3537 | 3580 | 3523 | 3549 | 0 | +11.85(+0.34%) |
Sep 29, 2011 | 3513 | 3549 | 3467 | 3537 | 0 | +24.01(+0.68%) |
Sep 28, 2011 | 3474 | 3532 | 3453 | 3513 | 0 | +39.23(+1.13%) |
Sep 27, 2011 | 3317 | 3488 | 3317 | 3474 | 0 | +157.80(+4.76%) |
Sep 26, 2011 | 3426 | 3429 | 3218 | 3316 | 0 | -110.21(-3.22%) |
Sep 25, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 3367 | 3427 | 3258 | 3426 | 0 | +57.21(+1.70%) |
Sep 22, 2011 | 3696 | 3696 | 3360 | 3369 | 0 | -328.35(-8.88%) |
Sep 21, 2011 | 3752 | 3752 | 3688 | 3697 | 0 | -54.62(-1.46%) |
Sep 20, 2011 | 3755 | 3755 | 3673 | 3752 | 0 | -2.94(-0.08%) |
Sep 19, 2011 | 3834 | 3834 | 3740 | 3755 | 0 | -80.13(-2.09%) |
Sep 18, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 3775 | 3850 | 3775 | 3835 | 0 | +60.85(+1.61%) |
Sep 15, 2011 | 3799 | 3829 | 3710 | 3774 | 0 | -24.71(-0.65%) |
Sep 14, 2011 | 3875 | 3897 | 3775 | 3799 | 0 | -75.74(-1.95%) |
Sep 13, 2011 | 3896 | 3930 | 3855 | 3875 | 0 | -21.34(-0.55%) |
Sep 12, 2011 | 3997 | 3997 | 3881 | 3896 | 0 | -102.38(-2.56%) |
Sep 11, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4004 | 4028 | 3992 | 3998 | 0 | -6.89(-0.17%) |
Sep 08, 2011 | 4002 | 4022 | 3978 | 4005 | 0 | +3.96(+0.10%) |
Sep 07, 2011 | 3891 | 4002 | 3891 | 4001 | 0 | +111.46(+2.87%) |
Sep 06, 2011 | 3866 | 3891 | 3830 | 3890 | 0 | +23.80(+0.62%) |
Sep 05, 2011 | 3843 | 3912 | 3842 | 3866 | 0 | +24.44(+0.64%) |
Sep 04, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 3842 | 3842 | 3842 | 3842 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Sep 01, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 31, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 30, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 29, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 3843 | 3847 | 3800 | 3842 | 0 | -2.65(-0.07%) |
Aug 25, 2011 | 3847 | 3886 | 3835 | 3844 | 0 | -2.64(-0.07%) |
Aug 24, 2011 | 3881 | 3906 | 3840 | 3847 | 0 | -33.44(-0.86%) |
Aug 23, 2011 | 3840 | 3881 | 3821 | 3880 | 0 | +40.84(+1.06%) |
Aug 22, 2011 | 3844 | 3854 | 3761 | 3840 | 0 | -3.13(-0.08%) |
Aug 21, 2011 | 4020 | 4020 | 3823 | 3843 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4020 | 4020 | 3823 | 3843 | 0 | -178.24(-4.43%) |
Aug 18, 2011 | 3954 | 4021 | 3954 | 4021 | 0 | +67.71(+1.71%) |
Aug 17, 2011 | 3960 | 3996 | 3938 | 3953 | 0 | +0.00(+0.00%) |
Aug 16, 2011 | 3960 | 3996 | 3938 | 3953 | 0 | -6.74(-0.17%) |
Aug 15, 2011 | 3891 | 3961 | 3891 | 3960 | 0 | +69.49(+1.79%) |
Aug 14, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 3869 | 3927 | 3864 | 3891 | 0 | +21.17(+0.55%) |
Aug 11, 2011 | 3863 | 3871 | 3803 | 3869 | 0 | +5.78(+0.15%) |
Aug 10, 2011 | 3736 | 3884 | 3736 | 3864 | 0 | +128.46(+3.44%) |
Aug 09, 2011 | 3846 | 3874 | 3591 | 3735 | 0 | -115.15(-2.99%) |
Aug 08, 2011 | 3921 | 3921 | 3715 | 3850 | 0 | -71.37(-1.82%) |
Aug 07, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4120 | 4120 | 3867 | 3922 | 0 | -200.45(-4.86%) |
Aug 04, 2011 | 4137 | 4157 | 4096 | 4122 | 0 | -14.42(-0.35%) |
Aug 03, 2011 | 4178 | 4178 | 4096 | 4137 | 0 | -41.34(-0.99%) |
Aug 02, 2011 | 4193 | 4196 | 4149 | 4178 | 0 | -15.59(-0.37%) |