Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17545 | 17777 | 17530 | 17731 | 16,000 | +285.30(+1.64%) |
Feb 28, 2012 | 17975 | 17975 | 17382 | 17446 | 20,800 | +0.00(+0.00%) |
Feb 27, 2012 | 17446 | 17446 | 17446 | 17446 | 0 | -477.80(-2.67%) |
Feb 26, 2012 | 18079 | 18198 | 17849 | 17924 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 18079 | 18198 | 17849 | 17924 | 19,600 | -154.90(-0.86%) |
Feb 24, 2012 | 18127 | 18250 | 18005 | 18078 | 19,600 | -66.70(-0.37%) |
Feb 23, 2012 | 18491 | 18524 | 18096 | 18145 | 21,600 | -283.40(-1.54%) |
Feb 22, 2012 | 18304 | 18471 | 18294 | 18429 | 20,600 | +0.00(+0.00%) |
Feb 21, 2012 | 18304 | 18471 | 18294 | 18429 | 0 | +139.30(+0.76%) |
Feb 20, 2012 | 18289 | 18289 | 18289 | 18289 | 0 | +0.00(+0.00%) |
Feb 19, 2012 | 18331 | 18423 | 18235 | 18289 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 18331 | 18423 | 18235 | 18289 | 27,800 | +135.30(+0.75%) |
Feb 17, 2012 | 18163 | 18183 | 18043 | 18154 | 20,000 | -48.40(-0.27%) |
Feb 16, 2012 | 18000 | 18231 | 18000 | 18202 | 25,600 | +353.80(+1.98%) |
Feb 15, 2012 | 17768 | 17890 | 17743 | 17849 | 17,400 | +75.80(+0.43%) |
Feb 14, 2012 | 17762 | 17850 | 17666 | 17773 | 16,800 | +0.00(+0.00%) |
Feb 13, 2012 | 17773 | 17773 | 17773 | 17773 | 0 | +24.10(+0.14%) |
Feb 12, 2012 | 17818 | 17890 | 17627 | 17749 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 17818 | 17890 | 17627 | 17749 | 19,600 | -82.10(-0.46%) |
Feb 10, 2012 | 17648 | 17880 | 17609 | 17831 | 21,400 | +123.50(+0.70%) |
Feb 09, 2012 | 17632 | 17809 | 17580 | 17707 | 20,800 | +84.90(+0.48%) |
Feb 08, 2012 | 17814 | 17832 | 17582 | 17622 | 16,800 | -84.90(-0.48%) |
Feb 07, 2012 | 17742 | 17830 | 17595 | 17707 | 17,600 | +0.00(+0.00%) |
Feb 06, 2012 | 17707 | 17707 | 17707 | 17707 | 0 | +102.30(+0.58%) |
Feb 05, 2012 | 17444 | 17630 | 17383 | 17605 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 17444 | 17630 | 17383 | 17605 | 16,600 | +173.20(+0.99%) |
Feb 03, 2012 | 17438 | 17504 | 17308 | 17432 | 27,000 | +131.20(+0.76%) |
Feb 02, 2012 | 17180 | 17327 | 17062 | 17301 | 47,400 | +107.00(+0.62%) |
Feb 01, 2012 | 16966 | 17239 | 16966 | 17194 | 18,600 | +330.30(+1.96%) |
Jan 31, 2012 | 17138 | 17138 | 16828 | 16863 | 14,400 | +0.00(+0.00%) |
Jan 30, 2012 | 17138 | 16863 | 16863 | 16863 | 0 | -370.70(-2.15%) |
Jan 29, 2012 | 17201 | 17259 | 17107 | 17234 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 17201 | 17259 | 17107 | 17234 | 17,200 | +0.00(+0.00%) |
Jan 27, 2012 | 17201 | 17234 | 17077 | 17234 | 0 | +156.80(+0.92%) |
Jan 26, 2012 | 17069 | 17130 | 17017 | 17077 | 14,000 | +81.40(+0.48%) |
Jan 25, 2012 | 16807 | 17050 | 16770 | 16996 | 18,200 | +244.10(+1.46%) |
Jan 24, 2012 | 16667 | 16784 | 16659 | 16752 | 15,000 | +0.00(+0.00%) |
Jan 23, 2012 | 16667 | 16752 | 16752 | 16752 | 0 | +12.70(+0.08%) |
Jan 22, 2012 | 16745 | 16788 | 16612 | 16739 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 16745 | 16788 | 16612 | 16739 | 18,000 | +95.30(+0.57%) |
Jan 20, 2012 | 16574 | 16662 | 16572 | 16644 | 16,800 | +192.20(+1.17%) |
Jan 19, 2012 | 16502 | 16518 | 16384 | 16452 | 16,200 | -14.60(-0.09%) |
Jan 18, 2012 | 16271 | 16501 | 16271 | 16466 | 18,800 | +276.70(+1.71%) |
Jan 17, 2012 | 16087 | 16214 | 16038 | 16189 | 13,400 | +0.00(+0.00%) |
Jan 16, 2012 | 16087 | 16189 | 16189 | 16189 | 0 | +34.80(+0.22%) |
Jan 15, 2012 | 16145 | 16257 | 16050 | 16155 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 16145 | 16257 | 16050 | 16155 | 19,600 | +117.10(+0.73%) |
Jan 13, 2012 | 16117 | 16179 | 15963 | 16038 | 14,400 | -138.40(-0.86%) |
Jan 12, 2012 | 16222 | 16245 | 16128 | 16176 | 18,600 | +10.80(+0.07%) |
Jan 11, 2012 | 15898 | 16181 | 15898 | 16165 | 19,600 | +350.40(+2.22%) |
Jan 10, 2012 | 15840 | 15872 | 15678 | 15815 | 11,200 | +0.00(+0.00%) |
Jan 09, 2012 | 15840 | 15815 | 15815 | 15815 | 0 | -53.00(-0.33%) |
Jan 08, 2012 | 15789 | 16001 | 15665 | 15868 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 15789 | 16001 | 15665 | 15868 | 17,200 | +10.60(+0.07%) |
Jan 06, 2012 | 15893 | 15980 | 15809 | 15857 | 21,200 | -25.50(-0.16%) |
Jan 05, 2012 | 15968 | 16005 | 15822 | 15883 | 17,800 | -56.80(-0.36%) |
Jan 04, 2012 | 15641 | 15970 | 15641 | 15939 | 16,200 | +421.50(+2.72%) |
Jan 03, 2012 | 15535 | 15543 | 15358 | 15518 | 14,200 | +63.00(+0.41%) |
Jan 01, 2012 | 15584 | 15694 | 15407 | 15455 | 0 | +0.00(+0.00%) |
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%) |