Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 17135 | 17448 | 17135 | 17430 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 17135 | 17448 | 17135 | 17430 | 13,000 | +439.20(+2.58%) |
Jun 28, 2012 | 16986 | 17034 | 16919 | 16991 | 8,800 | +23.00(+0.14%) |
Jun 27, 2012 | 16976 | 17029 | 16931 | 16968 | 6,800 | +61.20(+0.36%) |
Jun 26, 2012 | 16873 | 16947 | 16816 | 16907 | 7,400 | +24.40(+0.14%) |
Jun 25, 2012 | 17039 | 17131 | 16853 | 16882 | 10,600 | -90.30(-0.53%) |
Jun 24, 2012 | 16883 | 17016 | 16808 | 16972 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 16883 | 17016 | 16808 | 16972 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 16883 | 17016 | 16808 | 16972 | 11,800 | -60.10(-0.35%) |
Jun 21, 2012 | 16856 | 17050 | 16800 | 17033 | 10,800 | +136.00(+0.80%) |
Jun 20, 2012 | 16904 | 16962 | 16840 | 16897 | 9,200 | +36.80(+0.22%) |
Jun 19, 2012 | 16682 | 16890 | 16682 | 16860 | 9,800 | +154.00(+0.92%) |
Jun 18, 2012 | 17040 | 17110 | 16636 | 16706 | 11,400 | -244.00(-1.44%) |
Jun 16, 2012 | 16701 | 16968 | 16701 | 16950 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 16701 | 16968 | 16701 | 16950 | 10,400 | +271.90(+1.63%) |
Jun 14, 2012 | 16857 | 16922 | 16659 | 16678 | 9,200 | -202.60(-1.20%) |
Jun 13, 2012 | 16866 | 16944 | 16793 | 16880 | 9,800 | +17.70(+0.10%) |
Jun 12, 2012 | 16570 | 16897 | 16554 | 16863 | 9,800 | +194.80(+1.17%) |
Jun 11, 2012 | 16805 | 16894 | 16628 | 16668 | 8,800 | -50.90(-0.30%) |
Jun 10, 2012 | 16612 | 16768 | 16485 | 16719 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 16612 | 16768 | 16485 | 16719 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 16612 | 16768 | 16485 | 16719 | 11,800 | +69.80(+0.42%) |
Jun 07, 2012 | 16578 | 16681 | 16520 | 16649 | 11,400 | +194.80(+1.18%) |
Jun 06, 2012 | 16100 | 16494 | 16100 | 16454 | 13,600 | +433.70(+2.71%) |
Jun 05, 2012 | 16065 | 16138 | 15980 | 16021 | 10,800 | +32.20(+0.20%) |
Jun 04, 2012 | 15809 | 16013 | 15749 | 15988 | 12,200 | +23.20(+0.15%) |
Jun 03, 2012 | 16218 | 16226 | 15934 | 15965 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 16218 | 16226 | 15934 | 15965 | 12,200 | -253.30(-1.56%) |
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%) |