Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18437 | 18522 | 18398 | 18505 | 7,000 | +74.60(+0.40%) |
Oct 30, 2012 | 18642 | 18718 | 18393 | 18431 | 9,000 | -205.00(-1.10%) |
Oct 29, 2012 | 18656 | 18743 | 18572 | 18636 | 7,600 | +0.20(+0.00%) |
Oct 27, 2012 | 18715 | 18730 | 18628 | 18636 | 0 | +10.30(+0.06%) |
Oct 26, 2012 | 18715 | 18730 | 18558 | 18625 | 7,800 | -133.30(-0.71%) |
Oct 25, 2012 | 18712 | 18790 | 18699 | 18759 | 8,600 | +48.60(+0.26%) |
Oct 24, 2012 | 18804 | 18813 | 18689 | 18710 | 0 | +0.00(+0.00%) |
Oct 23, 2012 | 18804 | 18813 | 18689 | 18710 | 6,000 | -83.40(-0.44%) |
Oct 22, 2012 | 18656 | 18809 | 18601 | 18793 | 7,000 | +124.50(+0.67%) |
Oct 20, 2012 | 18768 | 18770 | 18612 | 18669 | 0 | -13.40(-0.07%) |
Oct 19, 2012 | 18768 | 18770 | 18612 | 18682 | 8,000 | -109.60(-0.58%) |
Oct 18, 2012 | 18654 | 18807 | 18576 | 18792 | 8,200 | +181.10(+0.97%) |
Oct 17, 2012 | 18668 | 18705 | 18535 | 18611 | 7,000 | +33.10(+0.18%) |
Oct 16, 2012 | 18785 | 18801 | 18549 | 18578 | 7,600 | -135.90(-0.73%) |
Oct 15, 2012 | 18691 | 18726 | 18597 | 18714 | 6,000 | +41.20(+0.22%) |
Oct 14, 2012 | 18727 | 18844 | 18638 | 18672 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 18727 | 18844 | 18638 | 18672 | 0 | -2.80(-0.01%) |
Oct 12, 2012 | 18727 | 18844 | 18638 | 18675 | 9,000 | -129.60(-0.69%) |
Oct 11, 2012 | 18627 | 18848 | 18582 | 18805 | 9,400 | +173.70(+0.93%) |
Oct 10, 2012 | 18699 | 18741 | 18614 | 18631 | 7,200 | -162.30(-0.86%) |
Oct 09, 2012 | 18796 | 18886 | 18722 | 18793 | 8,200 | +84.40(+0.45%) |
Oct 08, 2012 | 18969 | 18969 | 18684 | 18709 | 9,400 | -182.80(-0.97%) |
Oct 06, 2012 | 19116 | 19137 | 18757 | 18892 | 0 | -46.70(-0.25%) |
Oct 05, 2012 | 19116 | 19137 | 18757 | 18938 | 39,400 | -119.70(-0.63%) |
Oct 04, 2012 | 18940 | 19107 | 18940 | 19058 | 11,600 | +188.50(+1.00%) |
Oct 03, 2012 | 18842 | 18906 | 18817 | 18870 | 8,400 | +45.80(+0.24%) |
Oct 02, 2012 | 18785 | 18838 | 18745 | 18824 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 18785 | 18838 | 18745 | 18824 | 8,200 | -20.60(-0.11%) |
Sep 30, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +81.80(+0.44%) |
Sep 28, 2012 | 18705 | 18870 | 18698 | 18763 | 11,400 | +183.20(+0.99%) |
Sep 27, 2012 | 18660 | 18736 | 18553 | 18580 | 10,400 | -52.70(-0.28%) |
Sep 26, 2012 | 18644 | 18670 | 18573 | 18632 | 10,400 | -62.20(-0.33%) |
Sep 25, 2012 | 18708 | 18790 | 18636 | 18694 | 10,600 | +21.10(+0.11%) |
Sep 24, 2012 | 18756 | 18811 | 18650 | 18673 | 15,000 | -79.50(-0.42%) |
Sep 23, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 18411 | 18867 | 18411 | 18753 | 15,000 | +403.60(+2.20%) |
Sep 20, 2012 | 18292 | 18444 | 18292 | 18349 | 8,800 | -146.80(-0.79%) |
Sep 19, 2012 | 18515 | 18580 | 18470 | 18496 | 0 | +0.00(+0.00%) |
Sep 18, 2012 | 18515 | 18580 | 18470 | 18496 | 9,600 | -46.30(-0.25%) |
Sep 17, 2012 | 18620 | 18715 | 18480 | 18542 | 20,200 | +146.10(+0.79%) |
Sep 16, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | -68.10(-0.37%) |
Sep 14, 2012 | 18285 | 18498 | 18285 | 18464 | 16,800 | +443.10(+2.46%) |
Sep 13, 2012 | 18024 | 18063 | 17976 | 18021 | 8,000 | +21.20(+0.12%) |
Sep 12, 2012 | 17916 | 18013 | 17885 | 18000 | 11,400 | +147.10(+0.82%) |
Sep 11, 2012 | 17712 | 17868 | 17677 | 17853 | 8,200 | +86.10(+0.48%) |
Sep 10, 2012 | 17781 | 17811 | 17728 | 17767 | 8,200 | +83.10(+0.47%) |
Sep 08, 2012 | 17576 | 17701 | 17576 | 17684 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 17576 | 17701 | 17576 | 17684 | 9,600 | +337.40(+1.95%) |
Sep 06, 2012 | 17321 | 17418 | 17295 | 17346 | 10,000 | +33.00(+0.19%) |
Sep 05, 2012 | 17360 | 17412 | 17251 | 17313 | 11,400 | -127.60(-0.73%) |
Sep 04, 2012 | 17379 | 17453 | 17308 | 17441 | 6,600 | +56.50(+0.33%) |
Sep 03, 2012 | 17466 | 17510 | 17350 | 17384 | 12,600 | -123.90(-0.71%) |
Sep 02, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +127.50(+0.73%) |
Aug 31, 2012 | 17558 | 17558 | 17338 | 17381 | 10,600 | -160.80(-0.92%) |
Aug 30, 2012 | 17434 | 17606 | 17368 | 17542 | 10,000 | +50.80(+0.29%) |
Aug 29, 2012 | 17651 | 17654 | 17471 | 17491 | 9,600 | -140.90(-0.80%) |
Aug 28, 2012 | 17676 | 17712 | 17571 | 17632 | 9,600 | -47.10(-0.27%) |
Aug 27, 2012 | 17769 | 17820 | 17662 | 17679 | 7,400 | -116.30(-0.65%) |
Aug 26, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +11.90(+0.07%) |
Aug 24, 2012 | 17790 | 17822 | 17725 | 17783 | 8,200 | -67.00(-0.38%) |
Aug 23, 2012 | 17856 | 17972 | 17793 | 17850 | 9,200 | +3.30(+0.02%) |
Aug 22, 2012 | 17827 | 17912 | 17800 | 17847 | 8,800 | -38.40(-0.21%) |
Aug 21, 2012 | 17705 | 17898 | 17705 | 17885 | 9,200 | +194.20(+1.10%) |
Aug 20, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 17701 | 17801 | 17623 | 17691 | 9,800 | +33.90(+0.19%) |
Aug 16, 2012 | 17752 | 17764 | 17641 | 17657 | 8,800 | -71.00(-0.40%) |
Aug 15, 2012 | 17632 | 17753 | 17572 | 17728 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 17632 | 17753 | 17572 | 17728 | 10,000 | +94.80(+0.54%) |
Aug 13, 2012 | 17552 | 17642 | 17522 | 17633 | 9,000 | +75.70(+0.43%) |
Aug 12, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 17515 | 17591 | 17471 | 17558 | 13,600 | -3.20(-0.02%) |
Aug 09, 2012 | 17612 | 17703 | 17517 | 17561 | 14,600 | -39.70(-0.23%) |
Aug 08, 2012 | 17638 | 17727 | 17583 | 17601 | 14,400 | -1.20(-0.01%) |
Aug 07, 2012 | 17456 | 17642 | 17418 | 17602 | 12,000 | +188.80(+1.08%) |
Aug 06, 2012 | 17313 | 17452 | 17313 | 17413 | 6,600 | +215.10(+1.25%) |
Aug 05, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 17164 | 17208 | 17027 | 17198 | 7,600 | -26.50(-0.15%) |
Aug 02, 2012 | 17246 | 17246 | 17157 | 17224 | 15,200 | -33.00(-0.19%) |