Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18874 | 19205 | 18874 | 19171 | 11,400 | +98.70(+0.52%) |
Nov 29, 2012 | 18874 | 19110 | 18874 | 19072 | 0 | +230.10(+1.22%) |
Nov 28, 2012 | 18617 | 18863 | 18617 | 18842 | 7,600 | +305.10(+1.65%) |
Nov 27, 2012 | 18574 | 18590 | 18509 | 18537 | 5,800 | +0.00(+0.00%) |
Nov 26, 2012 | 18574 | 18590 | 18509 | 18537 | 0 | +96.00(+0.52%) |
Nov 25, 2012 | 18544 | 18556 | 18423 | 18441 | 0 | -65.60(-0.35%) |
Nov 24, 2012 | 18544 | 18556 | 18402 | 18507 | 6,000 | -10.70(-0.06%) |
Nov 23, 2012 | 18511 | 18568 | 18456 | 18517 | 6,200 | +56.90(+0.31%) |
Nov 22, 2012 | 18380 | 18478 | 18310 | 18460 | 6,800 | +131.10(+0.72%) |
Nov 21, 2012 | 18423 | 18468 | 18256 | 18329 | 6,600 | -9.70(-0.05%) |
Nov 20, 2012 | 18350 | 18387 | 18256 | 18339 | 7,200 | +0.00(+0.00%) |
Nov 19, 2012 | 18350 | 18387 | 18256 | 18339 | 0 | +29.60(+0.16%) |
Nov 18, 2012 | 18492 | 18563 | 18267 | 18309 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 18492 | 18563 | 18267 | 18309 | 7,000 | -162.00(-0.88%) |
Nov 16, 2012 | 18590 | 18594 | 18409 | 18471 | 6,200 | +32.40(+0.18%) |
Nov 15, 2012 | 18590 | 18594 | 18413 | 18439 | 0 | -179.90(-0.97%) |
Nov 14, 2012 | 18729 | 18733 | 18592 | 18619 | 2,000 | -51.40(-0.28%) |
Nov 13, 2012 | 18691 | 18751 | 18608 | 18670 | 19,400 | +0.00(+0.00%) |
Nov 12, 2012 | 18691 | 18751 | 18608 | 18670 | 0 | -33.60(-0.18%) |
Nov 11, 2012 | 18833 | 18894 | 18703 | 18704 | 0 | +20.20(+0.11%) |
Nov 10, 2012 | 18833 | 18894 | 18656 | 18684 | 9,600 | -162.60(-0.86%) |
Nov 09, 2012 | 18780 | 18865 | 18736 | 18846 | 9,800 | -56.10(-0.30%) |
Nov 08, 2012 | 18803 | 18973 | 18786 | 18902 | 8,800 | +85.00(+0.45%) |
Nov 07, 2012 | 18740 | 18829 | 18727 | 18817 | 7,600 | +54.50(+0.29%) |
Nov 06, 2012 | 18749 | 18795 | 18683 | 18763 | 5,600 | +0.00(+0.00%) |
Nov 05, 2012 | 18749 | 18795 | 18683 | 18763 | 0 | +33.90(+0.18%) |
Nov 03, 2012 | 18692 | 18749 | 18688 | 18729 | 0 | -26.40(-0.14%) |
Nov 02, 2012 | 18692 | 18794 | 18688 | 18755 | 9,200 | +193.70(+1.04%) |
Nov 01, 2012 | 18488 | 18589 | 18445 | 18562 | 9,000 | +56.30(+0.30%) |
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%) |