Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16210 | 16210 | 15952 | 16008 | 14,800 | -158.80(-0.98%) |
Nov 29, 2011 | 15891 | 16187 | 15888 | 16167 | 20,200 | +0.00(+0.00%) |
Nov 28, 2011 | 15891 | 16167 | 16167 | 16167 | 0 | +471.70(+3.01%) |
Nov 27, 2011 | 15781 | 15891 | 15646 | 15695 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 15781 | 15891 | 15646 | 15695 | 19,200 | -163.10(-1.03%) |
Nov 25, 2011 | 15716 | 15901 | 15480 | 15858 | 18,600 | +158.50(+1.01%) |
Nov 24, 2011 | 15970 | 15970 | 15479 | 15700 | 17,400 | -365.40(-2.27%) |
Nov 23, 2011 | 15996 | 16213 | 15970 | 16065 | 19,400 | +119.30(+0.75%) |
Nov 22, 2011 | 16297 | 16297 | 15900 | 15946 | 21,400 | +0.00(+0.00%) |
Nov 21, 2011 | 16297 | 15946 | 15946 | 15946 | 0 | -425.40(-2.60%) |
Nov 20, 2011 | 16388 | 16397 | 16165 | 16372 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 16388 | 16397 | 16165 | 16372 | 21,600 | -90.20(-0.55%) |
Nov 18, 2011 | 16755 | 16807 | 16408 | 16462 | 17,000 | -314.20(-1.87%) |
Nov 17, 2011 | 16872 | 16878 | 16642 | 16776 | 19,600 | -106.80(-0.63%) |
Nov 16, 2011 | 17082 | 17172 | 16838 | 16883 | 18,000 | -236.00(-1.38%) |
Nov 15, 2011 | 17348 | 17392 | 17094 | 17119 | 15,000 | +0.00(+0.00%) |
Nov 14, 2011 | 17348 | 17119 | 17119 | 17119 | 0 | -74.10(-0.43%) |
Nov 13, 2011 | 17188 | 17279 | 17097 | 17193 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 17188 | 17279 | 17097 | 17193 | 18,200 | +0.00(+0.00%) |
Nov 11, 2011 | 17188 | 17193 | 17131 | 17193 | 0 | -169.30(-0.98%) |
Nov 10, 2011 | 17642 | 17658 | 17331 | 17362 | 15,000 | -207.40(-1.18%) |
Nov 09, 2011 | 17594 | 17632 | 17455 | 17570 | 11,000 | +0.00(+0.00%) |
Nov 08, 2011 | 17594 | 17570 | 17570 | 17570 | 0 | +6.90(+0.04%) |
Nov 07, 2011 | 17675 | 17563 | 17563 | 17563 | 0 | +0.00(+0.00%) |
Nov 06, 2011 | 17675 | 17702 | 17474 | 17563 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 17675 | 17702 | 17474 | 17563 | 18,400 | +80.70(+0.46%) |
Nov 03, 2011 | 17431 | 17527 | 17278 | 17482 | 17,000 | +17.10(+0.10%) |
Nov 02, 2011 | 17348 | 17616 | 17338 | 17465 | 15,400 | -16.00(-0.09%) |
Nov 01, 2011 | 17541 | 17662 | 17422 | 17481 | 17,600 | -224.20(-1.27%) |
Oct 31, 2011 | 17806 | 17813 | 17668 | 17705 | 15,800 | -99.80(-0.56%) |
Oct 30, 2011 | 17672 | 17908 | 17672 | 17805 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 17672 | 17908 | 17672 | 17805 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 17672 | 17908 | 17672 | 17805 | 23,800 | +516.00(+2.98%) |
Oct 27, 2011 | 17336 | 17289 | 17289 | 17289 | 0 | +0.00(+0.00%) |
Oct 26, 2011 | 17336 | 17350 | 17274 | 17289 | 4,800 | +33.90(+0.20%) |
Oct 25, 2011 | 17013 | 17322 | 16900 | 17255 | 17,600 | +315.60(+1.86%) |
Oct 24, 2011 | 17011 | 17105 | 16899 | 16939 | 12,600 | +153.70(+0.92%) |
Oct 23, 2011 | 16976 | 17032 | 16752 | 16786 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 16976 | 17032 | 16752 | 16786 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 16976 | 17032 | 16752 | 16786 | 13,800 | -151.30(-0.89%) |
Oct 20, 2011 | 16912 | 16962 | 16745 | 16937 | 12,000 | -148.40(-0.87%) |
Oct 19, 2011 | 16883 | 17107 | 16874 | 17085 | 11,400 | +337.00(+2.01%) |
Oct 18, 2011 | 16817 | 16825 | 16669 | 16748 | 14,000 | -276.80(-1.63%) |
Oct 17, 2011 | 17176 | 17189 | 16928 | 17025 | 18,400 | -57.60(-0.34%) |
Oct 16, 2011 | 16837 | 17112 | 16828 | 17083 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 16837 | 17112 | 16828 | 17083 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 16837 | 17112 | 16828 | 17083 | 15,400 | +198.80(+1.18%) |
Oct 13, 2011 | 17048 | 17084 | 16854 | 16884 | 18,000 | -74.50(-0.44%) |
Oct 12, 2011 | 16660 | 16987 | 16609 | 16958 | 21,200 | +421.90(+2.55%) |
Oct 11, 2011 | 16668 | 16774 | 16511 | 16536 | 20,000 | -20.70(-0.13%) |
Oct 10, 2011 | 16270 | 16596 | 16231 | 16557 | 17,200 | +324.70(+2.00%) |
Oct 09, 2011 | 16222 | 16348 | 16149 | 16232 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 16222 | 16348 | 16149 | 16232 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 16222 | 16348 | 16149 | 16232 | 16,800 | +440.10(+2.79%) |
Oct 06, 2011 | 15968 | 15792 | 15792 | 15792 | 0 | +0.00(+0.00%) |
Oct 05, 2011 | 15968 | 16045 | 15760 | 15792 | 18,800 | -72.50(-0.46%) |
Oct 04, 2011 | 16082 | 16202 | 15745 | 15865 | 19,600 | -286.60(-1.77%) |
Oct 03, 2011 | 16256 | 16256 | 16056 | 16152 | 17,000 | -302.30(-1.84%) |
Oct 01, 2011 | 16600 | 16745 | 16405 | 16454 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 16600 | 16745 | 16405 | 16454 | 20,000 | -244.30(-1.46%) |
Sep 29, 2011 | 16388 | 16756 | 16317 | 16698 | 19,200 | +252.10(+1.53%) |
Sep 28, 2011 | 16663 | 16663 | 16364 | 16446 | 19,600 | -78.00(-0.47%) |
Sep 27, 2011 | 16289 | 16552 | 16283 | 16524 | 16,200 | +472.90(+2.95%) |
Sep 26, 2011 | 16209 | 16209 | 15801 | 16051 | 18,800 | -111.00(-0.69%) |
Sep 25, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 16222 | 16368 | 16052 | 16162 | 22,000 | -199.10(-1.22%) |
Sep 22, 2011 | 16828 | 16834 | 16316 | 16361 | 18,400 | -704.00(-4.13%) |
Sep 21, 2011 | 17129 | 17191 | 17001 | 17065 | 13,400 | -34.10(-0.20%) |
Sep 20, 2011 | 16769 | 17135 | 16759 | 17099 | 14,200 | +354.00(+2.11%) |
Sep 19, 2011 | 16866 | 16866 | 16709 | 16745 | 11,600 | -188.50(-1.11%) |
Sep 18, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 17048 | 17122 | 16890 | 16934 | 20,400 | +57.30(+0.34%) |
Sep 15, 2011 | 16838 | 16922 | 16546 | 16876 | 15,400 | +166.90(+1.00%) |
Sep 14, 2011 | 16523 | 16754 | 16387 | 16710 | 16,000 | +242.20(+1.47%) |
Sep 13, 2011 | 16618 | 16766 | 16375 | 16467 | 14,600 | -34.30(-0.21%) |
Sep 12, 2011 | 16668 | 16668 | 16393 | 16502 | 13,400 | -365.30(-2.17%) |
Sep 11, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 17190 | 17212 | 16831 | 16867 | 11,800 | -298.50(-1.74%) |
Sep 08, 2011 | 17118 | 17210 | 16987 | 17166 | 12,200 | +100.50(+0.59%) |
Sep 07, 2011 | 16922 | 17157 | 16922 | 17065 | 17,400 | +202.20(+1.20%) |
Sep 06, 2011 | 16664 | 16895 | 16488 | 16863 | 14,600 | +149.50(+0.89%) |
Sep 05, 2011 | 16678 | 16760 | 16562 | 16713 | 12,200 | -108.20(-0.64%) |
Sep 04, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 16964 | 16990 | 16688 | 16822 | 12,800 | +144.70(+0.87%) |