Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2012 | 17117 | 17440 | 17105 | 17404 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 17117 | 17440 | 17105 | 17404 | 25,000 | +345.60(+2.03%) |
Mar 29, 2012 | 17040 | 17109 | 16921 | 17059 | 11,200 | -63.00(-0.37%) |
Mar 28, 2012 | 17234 | 17246 | 17040 | 17122 | 13,200 | -135.80(-0.79%) |
Mar 27, 2012 | 17209 | 17367 | 17061 | 17257 | 19,000 | +204.60(+1.20%) |
Mar 26, 2012 | 17378 | 17378 | 17022 | 17053 | 17,000 | -308.90(-1.78%) |
Mar 25, 2012 | 17258 | 17458 | 17179 | 17362 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 17258 | 17458 | 17179 | 17362 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 17258 | 17458 | 17179 | 17362 | 12,600 | +165.20(+0.96%) |
Mar 22, 2012 | 17586 | 17687 | 17136 | 17196 | 17,600 | -405.20(-2.30%) |
Mar 21, 2012 | 17301 | 17623 | 17276 | 17602 | 14,200 | +285.50(+1.65%) |
Mar 20, 2012 | 17309 | 17410 | 17212 | 17316 | 14,200 | +42.80(+0.25%) |
Mar 19, 2012 | 17532 | 17562 | 17226 | 17273 | 13,800 | -192.80(-1.10%) |
Mar 18, 2012 | 17657 | 17871 | 17427 | 17466 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 17657 | 17871 | 17427 | 17466 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 17657 | 17871 | 17427 | 17466 | 24,800 | -209.60(-1.19%) |
Mar 15, 2012 | 17917 | 17918 | 17622 | 17676 | 13,800 | -243.50(-1.36%) |
Mar 14, 2012 | 18003 | 18041 | 17837 | 17919 | 14,200 | +105.70(+0.59%) |
Mar 13, 2012 | 17680 | 17843 | 17680 | 17814 | 12,800 | +225.90(+1.28%) |
Mar 12, 2012 | 17772 | 17772 | 17495 | 17588 | 12,200 | +84.50(+0.48%) |
Mar 11, 2012 | 17326 | 17532 | 17326 | 17503 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 17326 | 17532 | 17326 | 17503 | 12,800 | +0.00(+0.00%) |
Mar 09, 2012 | 17326 | 17532 | 17326 | 17503 | 0 | +357.70(+2.09%) |
Mar 08, 2012 | 17127 | 17239 | 17009 | 17146 | 20,400 | -27.80(-0.16%) |
Mar 07, 2012 | 17337 | 17692 | 17128 | 17173 | 18,600 | -189.60(-1.09%) |
Mar 06, 2012 | 17598 | 17598 | 17312 | 17363 | 12,000 | +0.00(+0.00%) |
Mar 05, 2012 | 17598 | 17598 | 17312 | 17363 | 0 | -273.90(-1.55%) |
Mar 04, 2012 | 17661 | 17732 | 17504 | 17637 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 17661 | 17732 | 17504 | 17637 | 17,000 | +52.80(+0.30%) |
Mar 02, 2012 | 17715 | 17718 | 17463 | 17584 | 18,800 | -168.70(-0.95%) |
Mar 01, 2012 | 17920 | 18001 | 17678 | 17753 | 18,400 | +21.60(+0.12%) |
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%) |