Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4132 | 4167 | 4109 | 4167 | 0 | +41.50(+1.01%) |
Nov 29, 2011 | 4069 | 4138 | 4069 | 4126 | 0 | +68.20(+1.68%) |
Nov 28, 2011 | 4114 | 4114 | 4047 | 4058 | 0 | +0.00(+0.00%) |
Nov 27, 2011 | 4114 | 4114 | 4047 | 4058 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 4114 | 4114 | 4047 | 4058 | 0 | -57.70(-1.40%) |
Nov 25, 2011 | 4124 | 4142 | 4102 | 4115 | 0 | -10.50(-0.25%) |
Nov 24, 2011 | 4197 | 4198 | 4126 | 4126 | 0 | -78.40(-1.86%) |
Nov 23, 2011 | 4219 | 4221 | 4166 | 4204 | 0 | -29.40(-0.69%) |
Nov 22, 2011 | 4242 | 4251 | 4212 | 4234 | 0 | -13.10(-0.31%) |
Nov 21, 2011 | 4306 | 4307 | 4242 | 4247 | 0 | +0.00(+0.00%) |
Nov 20, 2011 | 4306 | 4307 | 4242 | 4247 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 4306 | 4307 | 4242 | 4247 | 0 | -77.40(-1.79%) |
Nov 18, 2011 | 4312 | 4341 | 4293 | 4324 | 0 | +0.00(+0.00%) |
Nov 17, 2011 | 4314 | 4341 | 4293 | 4324 | 0 | -27.40(-0.63%) |
Nov 16, 2011 | 4365 | 4366 | 4342 | 4352 | 0 | -17.60(-0.40%) |
Nov 15, 2011 | 4371 | 4424 | 4369 | 4369 | 0 | +10.50(+0.24%) |
Nov 14, 2011 | 4308 | 4359 | 4308 | 4359 | 0 | +0.00(+0.00%) |
Nov 13, 2011 | 4308 | 4359 | 4308 | 4359 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 4308 | 4359 | 4308 | 4359 | 0 | +51.30(+1.19%) |
Nov 11, 2011 | 4370 | 4370 | 4270 | 4307 | 0 | -98.90(-2.24%) |
Nov 10, 2011 | 4372 | 4424 | 4372 | 4406 | 0 | +49.50(+1.14%) |
Nov 09, 2011 | 4343 | 4362 | 4337 | 4357 | 0 | +21.40(+0.49%) |
Nov 08, 2011 | 4343 | 4348 | 4316 | 4335 | 0 | +0.00(+0.00%) |
Nov 07, 2011 | 4342 | 4348 | 4316 | 4335 | 0 | -7.20(-0.17%) |
Nov 06, 2011 | 4264 | 4343 | 4264 | 4342 | 0 | +91.20(+2.15%) |
Nov 04, 2011 | 4282 | 4283 | 4209 | 4251 | 0 | +0.00(+0.00%) |
Nov 03, 2011 | 4282 | 4283 | 4209 | 4251 | 0 | -45.90(-1.07%) |
Nov 02, 2011 | 4343 | 4343 | 4297 | 4297 | 0 | -63.30(-1.45%) |
Nov 01, 2011 | 4408 | 4417 | 4360 | 4360 | 0 | -50.90(-1.15%) |
Oct 31, 2011 | 4421 | 4472 | 4399 | 4411 | 0 | +0.00(+0.00%) |
Oct 30, 2011 | 4421 | 4472 | 4399 | 4411 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 4421 | 4472 | 4399 | 4411 | 0 | +7.50(+0.17%) |
Oct 28, 2011 | 4305 | 4408 | 4301 | 4404 | 0 | +103.10(+2.40%) |
Oct 27, 2011 | 4274 | 4314 | 4235 | 4301 | 0 | +13.10(+0.31%) |
Oct 26, 2011 | 4326 | 4326 | 4273 | 4288 | 0 | -25.90(-0.60%) |
Oct 25, 2011 | 4216 | 4322 | 4216 | 4314 | 0 | +110.20(+2.62%) |
Oct 24, 2011 | 4208 | 4228 | 4194 | 4203 | 0 | +0.00(+0.00%) |
Oct 23, 2011 | 4208 | 4228 | 4194 | 4203 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 4208 | 4228 | 4194 | 4203 | 0 | -3.40(-0.08%) |
Oct 21, 2011 | 4264 | 4264 | 4199 | 4207 | 0 | -68.00(-1.59%) |
Oct 20, 2011 | 4258 | 4294 | 4256 | 4275 | 0 | +25.30(+0.60%) |
Oct 19, 2011 | 4319 | 4319 | 4249 | 4250 | 0 | -88.40(-2.04%) |
Oct 18, 2011 | 4284 | 4348 | 4283 | 4338 | 0 | +68.90(+1.61%) |
Oct 17, 2011 | 4295 | 4295 | 4260 | 4269 | 0 | +0.00(+0.00%) |
Oct 16, 2011 | 4295 | 4295 | 4260 | 4269 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 4295 | 4295 | 4260 | 4269 | 0 | -37.00(-0.86%) |
Oct 14, 2011 | 4278 | 4317 | 4270 | 4306 | 0 | +39.60(+0.93%) |
Oct 13, 2011 | 4277 | 4277 | 4231 | 4266 | 0 | -22.40(-0.52%) |
Oct 12, 2011 | 4276 | 4307 | 4268 | 4289 | 0 | +26.50(+0.62%) |
Oct 11, 2011 | 4220 | 4277 | 4211 | 4262 | 0 | +37.30(+0.88%) |
Oct 10, 2011 | 4144 | 4242 | 4144 | 4225 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 4144 | 4242 | 4144 | 4225 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 4144 | 4242 | 4144 | 4225 | 0 | +92.90(+2.25%) |
Oct 07, 2011 | 4008 | 4132 | 4008 | 4132 | 0 | +139.60(+3.50%) |
Oct 06, 2011 | 3958 | 4014 | 3955 | 3992 | 0 | +56.90(+1.45%) |
Oct 05, 2011 | 3955 | 3965 | 3905 | 3936 | 0 | -25.10(-0.63%) |
Oct 04, 2011 | 4054 | 4054 | 3958 | 3961 | 0 | -109.40(-2.69%) |
Oct 03, 2011 | 4074 | 4094 | 4044 | 4070 | 0 | +0.00(+0.00%) |
Oct 01, 2011 | 4074 | 4094 | 4044 | 4070 | 0 | +0.00(+0.00%) |
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%) |