Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17187 | 17254 | 17004 | 17236 | 10,400 | +92.50(+0.54%) |
Jul 30, 2012 | 16919 | 17164 | 16919 | 17144 | 8,000 | +503.90(+3.03%) |
Jul 29, 2012 | 16640 | 16640 | 16640 | 16640 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 16640 | 16640 | 16640 | 16640 | 0 | -199.40(-1.18%) |
Jul 27, 2012 | 16860 | 16975 | 16761 | 16839 | 11,400 | +199.40(+1.20%) |
Jul 26, 2012 | 16888 | 16900 | 16598 | 16640 | 12,800 | -206.30(-1.22%) |
Jul 25, 2012 | 16899 | 16899 | 16737 | 16846 | 10,800 | -72.00(-0.43%) |
Jul 24, 2012 | 16908 | 16963 | 16840 | 16918 | 12,400 | +40.80(+0.24%) |
Jul 23, 2012 | 17048 | 17048 | 16849 | 16877 | 8,000 | -357.40(-2.07%) |
Jul 22, 2012 | 17275 | 17275 | 17232 | 17235 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 17275 | 17275 | 17232 | 17235 | 0 | +76.30(+0.44%) |
Jul 20, 2012 | 17275 | 17275 | 17130 | 17158 | 6,400 | -120.40(-0.70%) |
Jul 19, 2012 | 17288 | 17319 | 17245 | 17279 | 8,000 | +93.80(+0.55%) |
Jul 18, 2012 | 17113 | 17205 | 17039 | 17185 | 17,600 | +79.70(+0.47%) |
Jul 17, 2012 | 17177 | 17236 | 17075 | 17105 | 9,200 | +2.00(+0.01%) |
Jul 16, 2012 | 17242 | 17282 | 17080 | 17103 | 7,600 | -110.40(-0.64%) |
Jul 15, 2012 | 17269 | 17343 | 17182 | 17214 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 17269 | 17343 | 17182 | 17214 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 17269 | 17343 | 17182 | 17214 | 7,600 | -18.90(-0.11%) |
Jul 12, 2012 | 17297 | 17330 | 17181 | 17233 | 11,800 | -256.50(-1.47%) |
Jul 11, 2012 | 17554 | 17583 | 17467 | 17489 | 7,800 | -129.20(-0.73%) |
Jul 10, 2012 | 17432 | 17631 | 17424 | 17618 | 8,800 | +226.30(+1.30%) |
Jul 09, 2012 | 17450 | 17486 | 17344 | 17392 | 7,200 | -129.10(-0.74%) |
Jul 08, 2012 | 17546 | 17555 | 17426 | 17521 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 17546 | 17555 | 17426 | 17521 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 17546 | 17555 | 17426 | 17521 | 8,000 | -17.60(-0.10%) |
Jul 05, 2012 | 17478 | 17563 | 17423 | 17539 | 8,200 | +75.90(+0.43%) |
Jul 04, 2012 | 17473 | 17524 | 17372 | 17463 | 10,200 | +37.10(+0.21%) |
Jul 03, 2012 | 17458 | 17527 | 17352 | 17426 | 9,400 | +26.70(+0.15%) |
Jul 02, 2012 | 17439 | 17487 | 17363 | 17399 | 8,600 | -31.00(-0.18%) |
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%) |