Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4068 | 4094 | 4044 | 4070 | 0 | +2.20(+0.05%) |
Sep 29, 2011 | 4098 | 4083 | 4024 | 4068 | 0 | -29.80(-0.73%) |
Sep 28, 2011 | 4064 | 4112 | 4064 | 4098 | 0 | +34.20(+0.84%) |
Sep 27, 2011 | 3928 | 4064 | 3950 | 4064 | 0 | +135.90(+3.46%) |
Sep 26, 2011 | 3978 | 4026 | 3926 | 3928 | 0 | -50.90(-1.28%) |
Sep 25, 2011 | 4026 | 4037 | 3957 | 3978 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 4026 | 4037 | 3957 | 3978 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 4045 | 4037 | 3957 | 3978 | 0 | -66.20(-1.64%) |
Sep 22, 2011 | 4154 | 4154 | 4034 | 4045 | 0 | -108.90(-2.62%) |
Sep 21, 2011 | 4125 | 4155 | 4111 | 4154 | 0 | +28.80(+0.70%) |
Sep 20, 2011 | 4164 | 4164 | 4113 | 4125 | 0 | -39.30(-0.94%) |
Sep 19, 2011 | 4230 | 4223 | 4155 | 4164 | 0 | -65.80(-1.56%) |
Sep 18, 2011 | 4166 | 4237 | 4166 | 4230 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 4166 | 4237 | 4166 | 4230 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 4153 | 4237 | 4153 | 4230 | 0 | +76.70(+1.85%) |
Sep 15, 2011 | 4090 | 4182 | 4110 | 4153 | 0 | +62.80(+1.54%) |
Sep 14, 2011 | 4158 | 4193 | 4083 | 4090 | 0 | -68.00(-1.64%) |
Sep 13, 2011 | 4125 | 4179 | 4136 | 4158 | 0 | +33.30(+0.81%) |
Sep 12, 2011 | 4277 | 4277 | 4125 | 4125 | 0 | -152.30(-3.56%) |
Sep 11, 2011 | 4268 | 4311 | 4264 | 4277 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 4268 | 4311 | 4264 | 4277 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 4270 | 4311 | 4264 | 4277 | 0 | +7.60(+0.18%) |
Sep 08, 2011 | 4263 | 4298 | 4244 | 4270 | 0 | +6.90(+0.16%) |
Sep 07, 2011 | 4161 | 4263 | 4167 | 4263 | 0 | +102.20(+2.46%) |
Sep 06, 2011 | 4224 | 4207 | 4157 | 4161 | 0 | -63.50(-1.50%) |
Sep 05, 2011 | 4322 | 4322 | 4218 | 4224 | 0 | -97.30(-2.25%) |
Sep 04, 2011 | 4371 | 4371 | 4306 | 4322 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 4371 | 4371 | 4306 | 4322 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 4383 | 4373 | 4306 | 4322 | 0 | -61.20(-1.40%) |
Sep 01, 2011 | 4370 | 4425 | 4372 | 4383 | 0 | +12.80(+0.29%) |
Aug 31, 2011 | 4341 | 4370 | 4328 | 4370 | 0 | +28.50(+0.66%) |
Aug 30, 2011 | 4334 | 4378 | 4334 | 4341 | 0 | +7.70(+0.18%) |
Aug 29, 2011 | 4271 | 4353 | 4279 | 4334 | 0 | +62.70(+1.47%) |
Aug 28, 2011 | 4275 | 4297 | 4267 | 4271 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 4275 | 4297 | 4267 | 4271 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 4280 | 4297 | 4267 | 4271 | 0 | -9.50(-0.22%) |
Aug 25, 2011 | 4236 | 4299 | 4248 | 4280 | 0 | +44.80(+1.06%) |
Aug 24, 2011 | 4240 | 4305 | 4230 | 4236 | 0 | -4.10(-0.10%) |
Aug 23, 2011 | 4151 | 4240 | 4151 | 4240 | 0 | +89.00(+2.14%) |
Aug 22, 2011 | 4172 | 4229 | 4145 | 4151 | 0 | -21.10(-0.51%) |
Aug 21, 2011 | 4282 | 4283 | 4170 | 4172 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 4319 | 4319 | 4170 | 4172 | 0 | -147.50(-3.41%) |
Aug 18, 2011 | 4372 | 4374 | 4314 | 4319 | 0 | -52.40(-1.20%) |
Aug 17, 2011 | 4317 | 4390 | 4317 | 4372 | 0 | +54.50(+1.26%) |
Aug 16, 2011 | 4358 | 4365 | 4309 | 4317 | 0 | -29.50(-0.68%) |
Aug 15, 2011 | 4238 | 4347 | 4255 | 4347 | 0 | +108.90(+2.57%) |
Aug 14, 2011 | 4218 | 4280 | 4218 | 4238 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 4218 | 4280 | 4218 | 4238 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 4204 | 4280 | 4204 | 4238 | 0 | +34.40(+0.82%) |
Aug 11, 2011 | 4207 | 4229 | 4124 | 4204 | 0 | -3.90(-0.09%) |
Aug 10, 2011 | 4097 | 4228 | 4097 | 4207 | 0 | +110.70(+2.70%) |
Aug 09, 2011 | 4057 | 4103 | 3829 | 4097 | 0 | +40.00(+0.99%) |
Aug 08, 2011 | 4170 | 4170 | 4053 | 4057 | 0 | -113.00(-2.71%) |
Aug 07, 2011 | 4302 | 4302 | 4151 | 4170 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 4302 | 4302 | 4151 | 4170 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 4353 | 4353 | 4151 | 4170 | 0 | -183.20(-4.21%) |
Aug 04, 2011 | 4408 | 4433 | 4352 | 4353 | 0 | -55.40(-1.26%) |
Aug 03, 2011 | 4510 | 4485 | 4404 | 4408 | 0 | -102.00(-2.26%) |
Aug 02, 2011 | 4573 | 4557 | 4507 | 4510 | 0 | -62.80(-1.37%) |
Aug 01, 2011 | 4500 | 4590 | 4514 | 4573 | 0 | +72.60(+1.61%) |
Jul 31, 2011 | 4542 | 4544 | 4497 | 4500 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 4542 | 4544 | 4497 | 4500 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 4539 | 4544 | 4497 | 4500 | 0 | -38.70(-0.85%) |
Jul 28, 2011 | 4613 | 4595 | 4539 | 4539 | 0 | -73.40(-1.59%) |
Jul 27, 2011 | 4646 | 4643 | 4612 | 4613 | 0 | -33.70(-0.73%) |
Jul 26, 2011 | 4604 | 4654 | 4604 | 4646 | 0 | +42.50(+0.92%) |
Jul 25, 2011 | 4674 | 4674 | 4603 | 4604 | 0 | -70.30(-1.50%) |
Jul 24, 2011 | 4635 | 4681 | 4635 | 4674 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 4635 | 4681 | 4635 | 4674 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 4626 | 4681 | 4626 | 4674 | 0 | +47.90(+1.04%) |
Jul 21, 2011 | 4618 | 4645 | 4620 | 4626 | 0 | +7.80(+0.17%) |
Jul 20, 2011 | 4539 | 4618 | 4539 | 4618 | 0 | +79.00(+1.74%) |
Jul 19, 2011 | 4540 | 4551 | 4515 | 4539 | 0 | -0.50(-0.01%) |
Jul 18, 2011 | 4543 | 4545 | 4520 | 4540 | 0 | -2.80(-0.06%) |
Jul 17, 2011 | 4547 | 4555 | 4525 | 4543 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 4547 | 4555 | 4525 | 4543 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 4561 | 4561 | 4525 | 4543 | 0 | -18.60(-0.41%) |
Jul 14, 2011 | 4583 | 4584 | 4538 | 4561 | 0 | -21.90(-0.48%) |
Jul 13, 2011 | 4564 | 4596 | 4556 | 4583 | 0 | +19.70(+0.43%) |
Jul 12, 2011 | 4647 | 4647 | 4560 | 4564 | 0 | -83.30(-1.79%) |
Jul 11, 2011 | 4716 | 4704 | 4645 | 4647 | 0 | -69.20(-1.47%) |
Jul 10, 2011 | 4675 | 4718 | 4675 | 4716 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 4675 | 4718 | 4675 | 4716 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 4666 | 4718 | 4675 | 4716 | 0 | +49.90(+1.07%) |
Jul 07, 2011 | 4664 | 4677 | 4646 | 4666 | 0 | +2.50(+0.05%) |
Jul 06, 2011 | 4657 | 4671 | 4641 | 4664 | 0 | +6.70(+0.14%) |
Jul 05, 2011 | 4670 | 4686 | 4652 | 4657 | 0 | -13.50(-0.29%) |
Jul 04, 2011 | 4648 | 4696 | 4659 | 4670 | 0 | +22.50(+0.48%) |
Jul 03, 2011 | 4664 | 4676 | 4634 | 4648 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 4664 | 4676 | 4634 | 4648 | 0 | +0.00(+0.00%) |