Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4312 | 4312 | 4088 | 4130 | 11 | +14.00(+0.34%) |
Nov 29, 2011 | 4214 | 4326 | 4060 | 4116 | 59 | -14.00(-0.34%) |
Nov 28, 2011 | 4116 | 4270 | 4060 | 4130 | 27 | +154.00(+3.87%) |
Nov 25, 2011 | 3962 | 4007 | 3962 | 3976 | 6 | +0.00(+0.00%) |
Nov 23, 2011 | 3948 | 4004 | 3892 | 3976 | 39 | +0.00(+0.00%) |
Nov 22, 2011 | 4158 | 4158 | 3934 | 3976 | 29 | -126.00(-3.07%) |
Nov 21, 2011 | 3948 | 4172 | 3850 | 4102 | 50 | +115.08(+2.89%) |
Nov 18, 2011 | 4004 | 4032 | 3948 | 3987 | 24 | -3.08(-0.08%) |
Nov 17, 2011 | 4340 | 4340 | 3892 | 3990 | 74 | +70.00(+1.79%) |
Nov 16, 2011 | 3780 | 3962 | 3780 | 3920 | 63 | +126.00(+3.32%) |
Nov 15, 2011 | 3850 | 3850 | 3724 | 3794 | 19 | -56.00(-1.45%) |
Nov 14, 2011 | 3878 | 3906 | 3808 | 3850 | 15 | +56.00(+1.48%) |
Nov 11, 2011 | 3612 | 3920 | 3612 | 3794 | 46 | +182.00(+5.04%) |
Nov 10, 2011 | 3822 | 3822 | 3514 | 3612 | 35 | +0.00(+0.00%) |
Nov 09, 2011 | 3668 | 3738 | 3584 | 3612 | 28 | -126.00(-3.37%) |
Nov 08, 2011 | 3864 | 3864 | 3668 | 3738 | 14 | -98.00(-2.55%) |
Nov 07, 2011 | 3906 | 3920 | 3828 | 3836 | 20 | -28.00(-0.72%) |
Nov 04, 2011 | 3752 | 3920 | 3682 | 3864 | 70 | +98.00(+2.60%) |
Nov 03, 2011 | 3808 | 3878 | 3738 | 3766 | 16 | +0.00(+0.00%) |
Nov 02, 2011 | 3808 | 3892 | 3668 | 3766 | 38 | +14.00(+0.37%) |
Nov 01, 2011 | 3766 | 3794 | 3668 | 3752 | 17 | -98.00(-2.55%) |
Oct 31, 2011 | 3808 | 3920 | 3724 | 3850 | 12 | -84.00(-2.14%) |
Oct 28, 2011 | 3794 | 4004 | 3584 | 3934 | 129 | +182.00(+4.85%) |
Oct 27, 2011 | 3780 | 3794 | 3570 | 3752 | 123 | +182.00(+5.10%) |
Oct 26, 2011 | 3640 | 3780 | 3500 | 3570 | 56 | -42.00(-1.16%) |
Oct 25, 2011 | 3780 | 3780 | 3500 | 3612 | 85 | -56.00(-1.53%) |
Oct 24, 2011 | 3360 | 3696 | 3360 | 3668 | 83 | +322.00(+9.62%) |
Oct 21, 2011 | 3346 | 3360 | 3234 | 3346 | 41 | +154.00(+4.82%) |
Oct 20, 2011 | 3178 | 3192 | 2940 | 3192 | 102 | +28.00(+0.88%) |
Oct 19, 2011 | 3150 | 3248 | 3094 | 3164 | 40 | +14.00(+0.44%) |
Oct 18, 2011 | 2870 | 3206 | 2828 | 3150 | 39 | +280.00(+9.76%) |
Oct 17, 2011 | 3192 | 3192 | 2870 | 2870 | 31 | -308.00(-9.69%) |
Oct 14, 2011 | 3346 | 3472 | 3038 | 3178 | 87 | -140.00(-4.22%) |
Oct 13, 2011 | 3220 | 3374 | 3150 | 3318 | 59 | +98.00(+3.04%) |
Oct 12, 2011 | 3262 | 3346 | 3150 | 3220 | 105 | +14.00(+0.44%) |
Oct 11, 2011 | 3514 | 3514 | 3206 | 3206 | 139 | -308.00(-8.76%) |
Oct 10, 2011 | 3598 | 3640 | 3514 | 3514 | 65 | -42.00(-1.18%) |
Oct 07, 2011 | 3710 | 3794 | 3458 | 3556 | 26 | -154.00(-4.15%) |
Oct 06, 2011 | 3430 | 3794 | 3430 | 3710 | 107 | +350.00(+10.42%) |
Oct 05, 2011 | 3360 | 3486 | 3262 | 3360 | 125 | +28.00(+0.84%) |
Oct 04, 2011 | 3080 | 3346 | 2829 | 3332 | 115 | +224.00(+7.21%) |
Oct 03, 2011 | 3584 | 3584 | 2884 | 3108 | 152 | -448.00(-12.60%) |
Sep 30, 2011 | 3920 | 3920 | 3444 | 3556 | 223 | -490.00(-12.11%) |
Sep 29, 2011 | 4452 | 4452 | 3920 | 4046 | 193 | -448.00(-9.97%) |
Sep 28, 2011 | 4368 | 4550 | 4368 | 4494 | 32 | +154.00(+3.55%) |
Sep 27, 2011 | 4270 | 4606 | 4270 | 4340 | 58 | +196.00(+4.73%) |
Sep 26, 2011 | 4200 | 4312 | 4118 | 4144 | 49 | -42.00(-1.00%) |
Sep 23, 2011 | 4368 | 4396 | 4102 | 4186 | 88 | -238.00(-5.38%) |
Sep 22, 2011 | 4620 | 4620 | 4270 | 4424 | 59 | -392.00(-8.14%) |
Sep 21, 2011 | 5012 | 5012 | 4788 | 4816 | 45 | -182.00(-3.64%) |
Sep 20, 2011 | 5278 | 5278 | 4914 | 4998 | 57 | +14.00(+0.28%) |
Sep 19, 2011 | 4522 | 5292 | 4522 | 4984 | 125 | +238.00(+5.01%) |
Sep 16, 2011 | 4522 | 4844 | 4466 | 4746 | 66 | +266.00(+5.94%) |
Sep 15, 2011 | 4284 | 4480 | 4284 | 4480 | 35 | +84.00(+1.91%) |
Sep 14, 2011 | 4424 | 4451 | 4256 | 4396 | 33 | -14.00(-0.32%) |
Sep 13, 2011 | 4298 | 4410 | 4256 | 4410 | 9 | +168.00(+3.96%) |
Sep 12, 2011 | 4340 | 4340 | 4200 | 4242 | 51 | -98.00(-2.26%) |
Sep 09, 2011 | 4480 | 4508 | 4270 | 4340 | 65 | -168.00(-3.73%) |
Sep 08, 2011 | 4522 | 4620 | 4340 | 4508 | 62 | -98.00(-2.13%) |
Sep 07, 2011 | 4802 | 4802 | 4494 | 4606 | 49 | -98.00(-2.08%) |
Sep 06, 2011 | 4662 | 4760 | 4522 | 4704 | 79 | -210.00(-4.27%) |
Sep 02, 2011 | 5096 | 5096 | 4759 | 4914 | 20 | -238.00(-4.62%) |