Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19423 | 19492 | 19406 | 19427 | 0 | +15.50(+0.08%) |
Dec 30, 2012 | 19364 | 19445 | 19346 | 19411 | 0 | -33.60(-0.17%) |
Dec 29, 2012 | 19364 | 19466 | 19346 | 19445 | 6,600 | +121.00(+0.63%) |
Dec 28, 2012 | 19480 | 19504 | 19302 | 19324 | 7,600 | -93.70(-0.48%) |
Dec 27, 2012 | 19302 | 19468 | 19274 | 19418 | 5,800 | +0.00(+0.00%) |
Dec 26, 2012 | 19302 | 19468 | 19274 | 19418 | 0 | +162.40(+0.84%) |
Dec 25, 2012 | 19278 | 19348 | 19237 | 19255 | 7,400 | +0.00(+0.00%) |
Dec 24, 2012 | 19278 | 19348 | 19237 | 19255 | 0 | -54.60(-0.28%) |
Dec 23, 2012 | 19395 | 19395 | 19284 | 19310 | 0 | +67.70(+0.35%) |
Dec 22, 2012 | 19395 | 19395 | 19221 | 19242 | 9,200 | -211.90(-1.09%) |
Dec 21, 2012 | 19511 | 19520 | 19336 | 19454 | 10,400 | -22.10(-0.11%) |
Dec 20, 2012 | 19430 | 19516 | 19420 | 19476 | 9,800 | +111.20(+0.57%) |
Dec 19, 2012 | 19293 | 19396 | 19149 | 19365 | 14,000 | +120.40(+0.63%) |
Dec 18, 2012 | 19291 | 19347 | 19222 | 19244 | 12,800 | +0.00(+0.00%) |
Dec 17, 2012 | 19291 | 19347 | 19222 | 19244 | 0 | -72.80(-0.38%) |
Dec 16, 2012 | 19218 | 19349 | 19193 | 19317 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 19218 | 19349 | 19193 | 19317 | 11,400 | +87.90(+0.46%) |
Dec 14, 2012 | 19404 | 19422 | 19197 | 19229 | 9,400 | -126.00(-0.65%) |
Dec 13, 2012 | 19432 | 19479 | 19317 | 19355 | 7,600 | -31.80(-0.16%) |
Dec 12, 2012 | 19466 | 19612 | 19285 | 19387 | 7,600 | -22.60(-0.12%) |
Dec 11, 2012 | 19442 | 19478 | 19362 | 19410 | 6,800 | +0.00(+0.00%) |
Dec 10, 2012 | 19442 | 19478 | 19362 | 19410 | 0 | -24.90(-0.13%) |
Dec 09, 2012 | 19515 | 19562 | 19435 | 19435 | 0 | +10.50(+0.05%) |
Dec 08, 2012 | 19515 | 19562 | 19363 | 19424 | 9,000 | -62.70(-0.32%) |
Dec 07, 2012 | 19475 | 19523 | 19186 | 19487 | 10,000 | +94.90(+0.49%) |
Dec 06, 2012 | 19398 | 19463 | 19371 | 19392 | 9,600 | +43.80(+0.23%) |
Dec 05, 2012 | 19278 | 19374 | 19264 | 19348 | 8,200 | +42.80(+0.22%) |
Dec 04, 2012 | 19343 | 19416 | 19257 | 19305 | 7,200 | -34.60(-0.18%) |
Dec 01, 2012 | 19230 | 19373 | 19186 | 19340 | 11,200 | +169.00(+0.88%) |
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%) |