Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 714.00 | 746.00 | 702.00 | 702.00 | 6,290 | -27.00(-3.70%) |
Sep 29, 2011 | 751.00 | 757.92 | 712.00 | 729.00 | 8,303 | -4.00(-0.55%) |
Sep 28, 2011 | 694.00 | 748.00 | 685.00 | 733.00 | 16,075 | +46.00(+6.70%) |
Sep 27, 2011 | 660.00 | 713.00 | 660.00 | 687.00 | 11,688 | +46.00(+7.18%) |
Sep 26, 2011 | 621.00 | 641.00 | 603.00 | 641.00 | 5,287 | +26.00(+4.23%) |
Sep 23, 2011 | 618.00 | 627.00 | 593.00 | 615.00 | 14,400 | -18.00(-2.84%) |
Sep 22, 2011 | 622.00 | 653.00 | 614.72 | 633.00 | 11,290 | -5.00(-0.78%) |
Sep 21, 2011 | 668.00 | 687.00 | 637.00 | 638.00 | 7,375 | -28.00(-4.20%) |
Sep 20, 2011 | 685.00 | 706.00 | 666.00 | 666.00 | 9,879 | -16.00(-2.35%) |
Sep 19, 2011 | 693.00 | 707.00 | 676.00 | 682.00 | 9,010 | -31.00(-4.35%) |
Sep 16, 2011 | 722.00 | 731.00 | 695.00 | 713.00 | 11,984 | -2.00(-0.28%) |
Sep 15, 2011 | 716.00 | 722.00 | 707.00 | 715.00 | 3,873 | +10.00(+1.42%) |
Sep 14, 2011 | 712.00 | 718.00 | 686.00 | 705.00 | 6,455 | +1.00(+0.14%) |
Sep 13, 2011 | 703.00 | 711.00 | 691.00 | 704.00 | 5,275 | +8.00(+1.15%) |
Sep 12, 2011 | 687.00 | 720.00 | 679.95 | 696.00 | 6,421 | -7.00(-1.00%) |
Sep 09, 2011 | 739.00 | 745.00 | 695.00 | 703.00 | 11,748 | -45.00(-6.02%) |
Sep 08, 2011 | 765.00 | 776.00 | 738.00 | 748.00 | 6,319 | -23.00(-2.98%) |
Sep 07, 2011 | 745.00 | 777.00 | 741.00 | 771.00 | 7,814 | +44.00(+6.05%) |
Sep 06, 2011 | 716.00 | 738.00 | 710.00 | 727.00 | 5,127 | -7.00(-0.95%) |
Sep 02, 2011 | 753.00 | 775.00 | 711.00 | 734.00 | 11,282 | -40.00(-5.17%) |
Sep 01, 2011 | 810.00 | 825.00 | 772.00 | 774.00 | 9,568 | -36.00(-4.44%) |
Aug 31, 2011 | 812.00 | 823.00 | 783.00 | 810.00 | 8,546 | +8.00(+1.00%) |
Aug 30, 2011 | 798.00 | 808.00 | 781.00 | 802.00 | 6,992 | -5.00(-0.62%) |
Aug 29, 2011 | 778.00 | 814.00 | 770.00 | 807.00 | 8,022 | +37.00(+4.81%) |
Aug 26, 2011 | 724.00 | 777.00 | 709.00 | 770.00 | 6,448 | +41.00(+5.62%) |
Aug 25, 2011 | 778.00 | 789.00 | 721.50 | 729.00 | 6,926 | -39.00(-5.08%) |
Aug 24, 2011 | 748.00 | 783.00 | 742.00 | 768.00 | 5,152 | +18.00(+2.40%) |
Aug 23, 2011 | 710.00 | 751.00 | 698.00 | 750.00 | 8,290 | +50.00(+7.14%) |
Aug 22, 2011 | 759.00 | 759.00 | 680.00 | 700.00 | 9,104 | -37.00(-5.02%) |
Aug 19, 2011 | 727.00 | 784.00 | 727.00 | 737.00 | 7,942 | -10.00(-1.34%) |
Aug 18, 2011 | 813.00 | 820.00 | 730.00 | 747.00 | 13,528 | -101.00(-11.91%) |
Aug 17, 2011 | 857.00 | 866.00 | 836.00 | 848.00 | 3,775 | +0.00(+0.00%) |
Aug 16, 2011 | 853.00 | 860.00 | 828.00 | 848.00 | 6,817 | -17.00(-1.97%) |
Aug 15, 2011 | 858.00 | 865.00 | 843.00 | 865.00 | 6,054 | +16.00(+1.88%) |
Aug 12, 2011 | 866.00 | 875.00 | 826.00 | 849.00 | 10,573 | +1.00(+0.12%) |
Aug 11, 2011 | 770.00 | 867.00 | 770.00 | 848.00 | 15,643 | +86.00(+11.29%) |
Aug 10, 2011 | 774.00 | 792.00 | 705.00 | 762.00 | 19,256 | -55.00(-6.73%) |
Aug 09, 2011 | 770.00 | 817.00 | 680.00 | 817.00 | 34,105 | +67.00(+8.93%) |
Aug 08, 2011 | 770.00 | 803.00 | 683.00 | 750.00 | 30,030 | -64.00(-7.86%) |
Aug 05, 2011 | 800.00 | 894.00 | 771.00 | 814.00 | 32,475 | +38.00(+4.90%) |
Aug 04, 2011 | 1042 | 1042 | 741.00 | 776.00 | 46,579 | -289.00(-27.14%) |
Aug 03, 2011 | 990.00 | 1070 | 968.00 | 1065 | 18,096 | +83.00(+8.45%) |
Aug 02, 2011 | 1091 | 1107 | 969.00 | 982.00 | 11,872 | -117.00(-10.65%) |
Aug 01, 2011 | 1105 | 1106 | 1068 | 1099 | 6,088 | +9.00(+0.83%) |
Jul 29, 2011 | 1113 | 1122 | 1019 | 1090 | 17,706 | -38.00(-3.37%) |
Jul 28, 2011 | 1138 | 1141 | 1105 | 1128 | 5,175 | -5.00(-0.44%) |
Jul 27, 2011 | 1171 | 1179 | 1113 | 1133 | 6,275 | -47.00(-3.98%) |
Jul 26, 2011 | 1194 | 1198 | 1176 | 1180 | 2,214 | -20.00(-1.67%) |
Jul 25, 2011 | 1207 | 1218 | 1196 | 1200 | 2,902 | -21.00(-1.72%) |
Jul 22, 2011 | 1219 | 1222 | 1215 | 1221 | 3,062 | -22.00(-1.77%) |
Jul 21, 2011 | 1245 | 1262 | 1238 | 1243 | 4,536 | +1.00(+0.08%) |
Jul 20, 2011 | 1206 | 1246 | 1201 | 1242 | 4,921 | +36.00(+2.99%) |
Jul 19, 2011 | 1200 | 1218 | 1190 | 1206 | 5,307 | +18.00(+1.52%) |
Jul 18, 2011 | 1230 | 1242 | 1178 | 1188 | 5,089 | -50.00(-4.04%) |
Jul 15, 2011 | 1227 | 1242 | 1216 | 1238 | 4,175 | +15.00(+1.23%) |
Jul 14, 2011 | 1244 | 1248 | 1207 | 1223 | 5,575 | -15.00(-1.21%) |
Jul 13, 2011 | 1253 | 1262 | 1235 | 1238 | 3,373 | -6.00(-0.48%) |
Jul 12, 2011 | 1233 | 1267 | 1230 | 1244 | 4,765 | +6.00(+0.48%) |
Jul 11, 2011 | 1240 | 1254 | 1235 | 1238 | 5,896 | -24.00(-1.90%) |
Jul 08, 2011 | 1250 | 1276 | 1250 | 1262 | 5,276 | -8.00(-0.63%) |
Jul 07, 2011 | 1278 | 1285 | 1267 | 1270 | 4,534 | +2.00(+0.16%) |
Jul 06, 2011 | 1265 | 1274 | 1252 | 1268 | 5,265 | +1.00(+0.08%) |
Jul 05, 2011 | 1268 | 1290 | 1259 | 1267 | 9,005 | +4.00(+0.32%) |