Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 15584 | 15694 | 15407 | 15455 | 12,800 | -89.00(-0.57%) |
Dec 30, 2011 | 15659 | 15725 | 15515 | 15544 | 12,800 | -183.90(-1.17%) |
Dec 29, 2011 | 15854 | 15888 | 15666 | 15728 | 11,800 | -146.20(-0.92%) |
Dec 28, 2011 | 15984 | 16049 | 15800 | 15874 | 10,800 | -96.80(-0.61%) |
Dec 27, 2011 | 15782 | 15998 | 15761 | 15971 | 11,800 | +0.00(+0.00%) |
Dec 26, 2011 | 15782 | 15971 | 15971 | 15971 | 0 | +232.10(+1.47%) |
Dec 25, 2011 | 15863 | 15911 | 15671 | 15739 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 15863 | 15911 | 15671 | 15739 | 17,000 | -74.70(-0.47%) |
Dec 23, 2011 | 15547 | 15835 | 15473 | 15813 | 18,800 | +128.20(+0.82%) |
Dec 22, 2011 | 15488 | 15727 | 15377 | 15685 | 22,000 | +510.10(+3.36%) |
Dec 21, 2011 | 15436 | 15448 | 15136 | 15175 | 20,800 | -204.20(-1.33%) |
Dec 20, 2011 | 15440 | 15440 | 15191 | 15379 | 18,000 | +0.00(+0.00%) |
Dec 19, 2011 | 15440 | 15379 | 15379 | 15379 | 0 | -112.00(-0.72%) |
Dec 18, 2011 | 15869 | 16069 | 15425 | 15491 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 15869 | 16069 | 15425 | 15491 | 20,400 | -345.20(-2.18%) |
Dec 16, 2011 | 15739 | 15908 | 15596 | 15836 | 19,800 | -44.60(-0.28%) |
Dec 15, 2011 | 15964 | 16133 | 15855 | 15881 | 19,000 | -121.40(-0.76%) |
Dec 14, 2011 | 15779 | 16079 | 15772 | 16002 | 23,600 | +132.20(+0.83%) |
Dec 13, 2011 | 16355 | 16360 | 15840 | 15870 | 21,200 | +0.00(+0.00%) |
Dec 12, 2011 | 16355 | 15870 | 15870 | 15870 | 0 | -343.20(-2.12%) |
Dec 11, 2011 | 16258 | 16383 | 16142 | 16214 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 16258 | 16383 | 16142 | 16214 | 18,400 | -274.70(-1.67%) |
Dec 09, 2011 | 16820 | 16848 | 16422 | 16488 | 16,000 | -388.90(-2.30%) |
Dec 08, 2011 | 16830 | 17004 | 16782 | 16877 | 14,000 | +0.00(+0.00%) |
Dec 07, 2011 | 16830 | 16877 | 16877 | 16877 | 0 | +71.80(+0.43%) |
Dec 06, 2011 | 16812 | 16863 | 16691 | 16805 | 13,400 | +0.00(+0.00%) |
Dec 05, 2011 | 16812 | 16805 | 16805 | 16805 | 0 | -41.50(-0.25%) |
Dec 04, 2011 | 16494 | 16889 | 16429 | 16847 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 16494 | 16889 | 16429 | 16847 | 28,600 | +363.40(+2.20%) |
Dec 02, 2011 | 16556 | 16718 | 16431 | 16483 | 19,800 | +359.90(+2.23%) |
Dec 01, 2011 | 15869 | 16180 | 15850 | 16124 | 16,800 | +115.20(+0.72%) |
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%) |