Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16225 | 16312 | 16086 | 16218 | 16,000 | -93.70(-0.57%) |
May 30, 2012 | 16392 | 16439 | 16295 | 16312 | 13,800 | -126.40(-0.77%) |
May 29, 2012 | 16500 | 16544 | 16410 | 16439 | 8,600 | +21.80(+0.13%) |
May 28, 2012 | 16290 | 16440 | 16218 | 16417 | 8,000 | +199.00(+1.23%) |
May 27, 2012 | 16213 | 16274 | 16118 | 16218 | 0 | +0.00(+0.00%) |
May 26, 2012 | 16213 | 16274 | 16118 | 16218 | 0 | +0.00(+0.00%) |
May 25, 2012 | 16213 | 16274 | 16118 | 16218 | 9,400 | -4.50(-0.03%) |
May 24, 2012 | 16034 | 16252 | 15935 | 16222 | 11,000 | +274.20(+1.72%) |
May 23, 2012 | 15995 | 16026 | 15847 | 15948 | 11,400 | -78.30(-0.49%) |
May 22, 2012 | 16344 | 16367 | 16001 | 16026 | 11,600 | -156.90(-0.97%) |
May 21, 2012 | 16188 | 16298 | 16150 | 16183 | 10,400 | +30.50(+0.19%) |
May 20, 2012 | 15868 | 16206 | 15810 | 16153 | 0 | +0.00(+0.00%) |
May 19, 2012 | 15868 | 16206 | 15810 | 16153 | 0 | +0.00(+0.00%) |
May 18, 2012 | 15868 | 16206 | 15810 | 16153 | 14,000 | +82.30(+0.51%) |
May 17, 2012 | 16119 | 16240 | 16008 | 16070 | 12,800 | +40.40(+0.25%) |
May 16, 2012 | 16133 | 16328 | 15975 | 16030 | 12,800 | -298.10(-1.83%) |
May 15, 2012 | 16147 | 16370 | 16123 | 16328 | 11,400 | +112.40(+0.69%) |
May 14, 2012 | 16318 | 16390 | 16125 | 16216 | 11,000 | -77.20(-0.47%) |
May 13, 2012 | 16356 | 16447 | 16234 | 16293 | 0 | +0.00(+0.00%) |
May 12, 2012 | 16356 | 16447 | 16234 | 16293 | 0 | +0.00(+0.00%) |
May 11, 2012 | 16356 | 16447 | 16234 | 16293 | 11,200 | -127.10(-0.77%) |
May 10, 2012 | 16516 | 16672 | 16377 | 16420 | 10,800 | -59.50(-0.36%) |
May 09, 2012 | 16436 | 16616 | 16423 | 16480 | 12,400 | -66.60(-0.40%) |
May 08, 2012 | 16916 | 16918 | 16503 | 16546 | 12,800 | -366.50(-2.17%) |
May 07, 2012 | 16620 | 16944 | 16514 | 16913 | 11,400 | +81.60(+0.48%) |
May 06, 2012 | 17067 | 17151 | 16777 | 16831 | 0 | +0.00(+0.00%) |
May 05, 2012 | 17067 | 17151 | 16777 | 16831 | 0 | +0.00(+0.00%) |
May 04, 2012 | 17067 | 17151 | 16777 | 16831 | 11,000 | -320.10(-1.87%) |
May 03, 2012 | 17272 | 17302 | 17121 | 17151 | 8,600 | -150.70(-0.87%) |
May 02, 2012 | 17371 | 17432 | 17266 | 17302 | 9,400 | -16.90(-0.10%) |
May 01, 2012 | 17196 | 17359 | 17196 | 17319 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 17196 | 17359 | 17187 | 17319 | 8,400 | +184.60(+1.08%) |
Apr 29, 2012 | 17145 | 17242 | 17022 | 17134 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 17145 | 17242 | 17022 | 17134 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 17145 | 17242 | 17022 | 17134 | 11,000 | +3.50(+0.02%) |
Apr 26, 2012 | 17191 | 17193 | 17084 | 17131 | 10,800 | -20.60(-0.12%) |
Apr 25, 2012 | 17226 | 17250 | 17019 | 17151 | 11,400 | -56.00(-0.33%) |
Apr 24, 2012 | 17155 | 17248 | 17047 | 17207 | 12,400 | +110.60(+0.65%) |
Apr 23, 2012 | 17348 | 17444 | 17057 | 17097 | 13,000 | -277.10(-1.59%) |
Apr 22, 2012 | 17460 | 17520 | 17231 | 17374 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 17460 | 17520 | 17231 | 17374 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 17460 | 17520 | 17231 | 17374 | 11,200 | -129.90(-0.74%) |
Apr 19, 2012 | 17433 | 17530 | 17362 | 17504 | 11,800 | +111.30(+0.64%) |
Apr 18, 2012 | 17447 | 17523 | 17358 | 17392 | 9,800 | +34.50(+0.20%) |
Apr 17, 2012 | 17201 | 17382 | 17103 | 17358 | 12,400 | +207.00(+1.21%) |
Apr 16, 2012 | 17048 | 17173 | 17010 | 17151 | 9,800 | +56.40(+0.33%) |
Apr 15, 2012 | 17233 | 17398 | 17027 | 17094 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 17233 | 17398 | 17027 | 17094 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 17233 | 17398 | 17027 | 17094 | 18,400 | -238.10(-1.37%) |
Apr 12, 2012 | 17277 | 17395 | 17199 | 17333 | 10,200 | +133.20(+0.77%) |
Apr 11, 2012 | 17126 | 17319 | 17076 | 17199 | 11,800 | -44.40(-0.26%) |
Apr 10, 2012 | 17259 | 17275 | 17136 | 17244 | 10,000 | +21.70(+0.13%) |
Apr 09, 2012 | 17408 | 17486 | 17200 | 17222 | 9,800 | -263.90(-1.51%) |
Apr 05, 2012 | 17553 | 17553 | 17437 | 17486 | 0 | +0.00(+0.00%) |
Apr 04, 2012 | 17553 | 17597 | 17437 | 17486 | 9,800 | -111.40(-0.63%) |
Apr 03, 2012 | 17576 | 17664 | 17478 | 17597 | 10,800 | +119.20(+0.68%) |
Apr 02, 2012 | 17430 | 17530 | 17382 | 17478 | 10,000 | +74.00(+0.43%) |
Apr 01, 2012 | 17117 | 17440 | 17105 | 17404 | 0 | +0.00(+0.00%) |
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%) |