Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 3097 | 3104 | 3054 | 3069 | 0 | -27.54(-0.89%) |
Jul 30, 2010 | 3058 | 3097 | 3057 | 3097 | 0 | +39.34(+1.29%) |
Jul 29, 2010 | 3042 | 3065 | 3042 | 3057 | 0 | +15.80(+0.52%) |
Jul 28, 2010 | 3024 | 3062 | 3024 | 3042 | 0 | +0.00(+0.00%) |
Jul 27, 2010 | 3024 | 3062 | 3024 | 3042 | 0 | -0.34(-0.01%) |
Jul 26, 2010 | 3010 | 3051 | 3010 | 3042 | 0 | +0.00(+0.00%) |
Jul 25, 2010 | 3010 | 3051 | 3010 | 3042 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 3010 | 3051 | 3010 | 3042 | 0 | +32.10(+1.07%) |
Jul 23, 2010 | 3014 | 3019 | 2997 | 3010 | 0 | -3.48(-0.12%) |
Jul 22, 2010 | 2996 | 3014 | 2994 | 3013 | 0 | +17.96(+0.60%) |
Jul 21, 2010 | 2976 | 2995 | 2971 | 2995 | 0 | +19.87(+0.67%) |
Jul 20, 2010 | 2992 | 2992 | 2948 | 2976 | 0 | -16.88(-0.56%) |
Jul 19, 2010 | 2980 | 2992 | 2972 | 2992 | 0 | +0.00(+0.00%) |
Jul 18, 2010 | 2980 | 2992 | 2972 | 2992 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 2980 | 2992 | 2972 | 2992 | 0 | +11.85(+0.40%) |
Jul 16, 2010 | 2980 | 2987 | 2957 | 2981 | 0 | -0.46(-0.02%) |
Jul 15, 2010 | 2962 | 2995 | 2962 | 2981 | 0 | +19.55(+0.66%) |
Jul 14, 2010 | 2958 | 2979 | 2946 | 2962 | 0 | +2.72(+0.09%) |
Jul 13, 2010 | 2942 | 2973 | 2941 | 2959 | 0 | +14.89(+0.51%) |
Jul 12, 2010 | 2916 | 2944 | 2910 | 2944 | 0 | +0.00(+0.00%) |
Jul 10, 2010 | 2916 | 2944 | 2910 | 2944 | 0 | +27.99(+0.96%) |
Jul 09, 2010 | 2903 | 2936 | 2903 | 2916 | 0 | +13.87(+0.48%) |
Jul 08, 2010 | 2911 | 2914 | 2890 | 2902 | 0 | -8.61(-0.30%) |
Jul 07, 2010 | 2877 | 2912 | 2865 | 2911 | 0 | +33.35(+1.16%) |
Jul 06, 2010 | 2872 | 2885 | 2869 | 2877 | 0 | +5.75(+0.20%) |
Jul 03, 2010 | 2875 | 2891 | 2861 | 2872 | 0 | -2.70(-0.09%) |
Jul 02, 2010 | 2913 | 2913 | 2861 | 2874 | 0 | -39.43(-1.35%) |
Jul 01, 2010 | 2893 | 2918 | 2844 | 2914 | 0 | +20.31(+0.70%) |
Jun 30, 2010 | 2956 | 2961 | 2872 | 2893 | 0 | -62.36(-2.11%) |
Jun 29, 2010 | 2947 | 2976 | 2945 | 2956 | 0 | +8.71(+0.30%) |
Jun 27, 2010 | 2914 | 2949 | 2904 | 2947 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 2914 | 2949 | 2904 | 2947 | 0 | +32.93(+1.13%) |
Jun 25, 2010 | 2925 | 2947 | 2908 | 2914 | 0 | -10.70(-0.37%) |
Jun 24, 2010 | 2934 | 2934 | 2899 | 2925 | 0 | -9.80(-0.33%) |
Jun 23, 2010 | 2941 | 2957 | 2921 | 2935 | 0 | -7.31(-0.25%) |
Jun 22, 2010 | 2930 | 2981 | 2926 | 2942 | 0 | +12.31(+0.42%) |
Jun 21, 2010 | 2891 | 2932 | 2891 | 2930 | 0 | +0.00(+0.00%) |
Jun 20, 2010 | 2891 | 2932 | 2891 | 2930 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 2891 | 2932 | 2891 | 2930 | 0 | +38.49(+1.33%) |
Jun 18, 2010 | 2856 | 2898 | 2856 | 2891 | 0 | +32.44(+1.13%) |
Jun 17, 2010 | 2831 | 2878 | 2831 | 2859 | 0 | +28.49(+1.01%) |
Jun 16, 2010 | 2827 | 2850 | 2824 | 2830 | 0 | +3.33(+0.12%) |
Jun 15, 2010 | 2802 | 2827 | 2802 | 2827 | 0 | +24.94(+0.89%) |
Jun 14, 2010 | 2771 | 2817 | 2771 | 2802 | 0 | +0.00(+0.00%) |
Jun 13, 2010 | 2771 | 2817 | 2771 | 2802 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 2771 | 2817 | 2771 | 2802 | 0 | +31.11(+1.12%) |
Jun 11, 2010 | 2786 | 2793 | 2758 | 2771 | 0 | -15.00(-0.54%) |
Jun 10, 2010 | 2780 | 2794 | 2765 | 2786 | 0 | +5.81(+0.21%) |
Jun 09, 2010 | 2750 | 2781 | 2750 | 2780 | 0 | +29.75(+1.08%) |
Jun 08, 2010 | 2821 | 2821 | 2698 | 2750 | 0 | -73.02(-2.59%) |
Jun 07, 2010 | 2811 | 2824 | 2791 | 2823 | 0 | +0.00(+0.00%) |
Jun 06, 2010 | 2811 | 2824 | 2791 | 2823 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 2811 | 2824 | 2791 | 2823 | 0 | +12.27(+0.44%) |
Jun 04, 2010 | 2734 | 2812 | 2734 | 2811 | 0 | +77.30(+2.83%) |
Jun 03, 2010 | 2725 | 2771 | 2721 | 2734 | 0 | +9.07(+0.33%) |
Jun 02, 2010 | 2797 | 2797 | 2724 | 2725 | 0 | -72.35(-2.59%) |
Jun 01, 2010 | 2714 | 2799 | 2714 | 2797 | 0 | +0.00(+0.00%) |
May 31, 2010 | 2714 | 2799 | 2714 | 2797 | 0 | +83.04(+3.06%) |
May 30, 2010 | 2696 | 2732 | 2618 | 2714 | 0 | +0.00(+0.00%) |
May 28, 2010 | 2696 | 2732 | 2618 | 2714 | 0 | +17.14(+0.64%) |
May 27, 2010 | 2515 | 2702 | 2515 | 2697 | 0 | +182.66(+7.27%) |
May 26, 2010 | 2609 | 2609 | 2502 | 2514 | 0 | -95.49(-3.66%) |
May 25, 2010 | 2624 | 2673 | 2601 | 2610 | 0 | -13.61(-0.52%) |
May 24, 2010 | 2693 | 2693 | 2585 | 2623 | 0 | +0.00(+0.00%) |
May 22, 2010 | 2693 | 2693 | 2585 | 2623 | 0 | -71.03(-2.64%) |
May 21, 2010 | 2730 | 2764 | 2660 | 2694 | 0 | -35.23(-1.29%) |
May 20, 2010 | 2834 | 2834 | 2722 | 2729 | 0 | -104.71(-3.69%) |
May 19, 2010 | 2820 | 2838 | 2819 | 2834 | 0 | +14.72(+0.52%) |
May 18, 2010 | 2858 | 2858 | 2780 | 2819 | 0 | -38.92(-1.36%) |
May 17, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +0.00(+0.00%) |
May 16, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +0.00(+0.00%) |
May 15, 2010 | 2847 | 2869 | 2844 | 2858 | 0 | +10.77(+0.38%) |
May 14, 2010 | 2813 | 2849 | 2813 | 2848 | 0 | +0.00(+0.00%) |
May 13, 2010 | 2813 | 2849 | 2813 | 2848 | 0 | +34.73(+1.23%) |
May 12, 2010 | 2851 | 2865 | 2809 | 2813 | 0 | +0.00(+0.00%) |
May 11, 2010 | 2851 | 2865 | 2809 | 2813 | 0 | -37.54(-1.32%) |
May 10, 2010 | 2740 | 2860 | 2740 | 2850 | 0 | +111.10(+4.06%) |
May 09, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | +0.00(+0.00%) |
May 08, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2809 | 2809 | 2705 | 2739 | 0 | -71.29(-2.54%) |
May 06, 2010 | 2846 | 2846 | 2749 | 2811 | 0 | -35.62(-1.25%) |
May 05, 2010 | 2959 | 2959 | 2835 | 2846 | 0 | -112.77(-3.81%) |
May 04, 2010 | 2961 | 2996 | 2946 | 2959 | 0 | -1.89(-0.06%) |
May 03, 2010 | 2972 | 2982 | 2950 | 2961 | 0 | -10.35(-0.35%) |