Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16585 | 16677 | 16677 | 16677 | 0 | +0.00(+0.00%) |
Aug 30, 2011 | 16585 | 16715 | 16443 | 16677 | 15,200 | +260.50(+1.59%) |
Aug 29, 2011 | 16081 | 16462 | 16069 | 16416 | 11,200 | +567.50(+3.58%) |
Aug 28, 2011 | 16156 | 16256 | 15766 | 15849 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 16156 | 16256 | 15766 | 15849 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 16156 | 16256 | 15766 | 15849 | 14,200 | -297.50(-1.84%) |
Aug 25, 2011 | 16338 | 16374 | 16104 | 16146 | 12,200 | -138.70(-0.85%) |
Aug 24, 2011 | 16491 | 16533 | 16254 | 16285 | 13,600 | -213.50(-1.29%) |
Aug 23, 2011 | 16447 | 16549 | 16213 | 16498 | 11,400 | +156.80(+0.96%) |
Aug 22, 2011 | 16156 | 16370 | 16046 | 16342 | 11,600 | +200.00(+1.24%) |
Aug 21, 2011 | 16238 | 16288 | 15988 | 16142 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 16238 | 16288 | 15988 | 16142 | 16,400 | -328.10(-1.99%) |
Aug 18, 2011 | 16910 | 16917 | 16433 | 16470 | 14,600 | -371.00(-2.20%) |
Aug 17, 2011 | 16782 | 17000 | 16709 | 16841 | 15,000 | +109.90(+0.66%) |
Aug 16, 2011 | 17016 | 17036 | 16674 | 16731 | 12,600 | -108.70(-0.65%) |
Aug 15, 2011 | 17247 | 16840 | 16840 | 16840 | 0 | +0.00(+0.00%) |
Aug 14, 2011 | 17247 | 17247 | 16785 | 16840 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 17247 | 17247 | 16785 | 16840 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 17247 | 17247 | 16785 | 16840 | 13,400 | -219.80(-1.29%) |
Aug 11, 2011 | 17057 | 17208 | 17013 | 17059 | 9,400 | -71.10(-0.42%) |
Aug 10, 2011 | 17245 | 17256 | 17022 | 17130 | 15,600 | +272.60(+1.62%) |
Aug 09, 2011 | 16518 | 17135 | 16432 | 16858 | 23,800 | -132.30(-0.78%) |
Aug 08, 2011 | 16908 | 17248 | 16759 | 16990 | 20,000 | -315.70(-1.82%) |
Aug 07, 2011 | 17350 | 17358 | 16991 | 17306 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 17350 | 17358 | 16991 | 17306 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 17350 | 17358 | 16991 | 17306 | 20,400 | -387.30(-2.19%) |
Aug 04, 2011 | 17984 | 18033 | 17665 | 17693 | 11,000 | -247.40(-1.38%) |
Aug 03, 2011 | 17970 | 18006 | 17860 | 17941 | 13,400 | -169.30(-0.93%) |
Aug 02, 2011 | 18284 | 18284 | 18038 | 18110 | 11,000 | -204.40(-1.12%) |
Aug 01, 2011 | 18352 | 18440 | 18219 | 18314 | 9,600 | +117.10(+0.64%) |
Jul 31, 2011 | 18194 | 18334 | 18132 | 18197 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 18194 | 18334 | 18132 | 18197 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 18194 | 18334 | 18132 | 18197 | 16,200 | -12.30(-0.07%) |
Jul 28, 2011 | 18301 | 18328 | 18189 | 18210 | 12,200 | -222.70(-1.21%) |
Jul 27, 2011 | 18571 | 18579 | 18359 | 18432 | 14,200 | -86.00(-0.46%) |
Jul 26, 2011 | 18898 | 18945 | 18482 | 18518 | 15,600 | -353.10(-1.87%) |
Jul 25, 2011 | 18753 | 18932 | 18671 | 18871 | 22,800 | +149.00(+0.80%) |
Jul 24, 2011 | 18565 | 18747 | 18533 | 18722 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 18565 | 18747 | 18533 | 18722 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 18565 | 18747 | 18533 | 18722 | 14,800 | +286.10(+1.55%) |
Jul 21, 2011 | 18515 | 18567 | 18415 | 18436 | 8,000 | -66.20(-0.36%) |
Jul 20, 2011 | 18756 | 18766 | 18474 | 18502 | 9,800 | -151.50(-0.81%) |
Jul 19, 2011 | 18521 | 18690 | 18482 | 18654 | 8,400 | +146.90(+0.79%) |
Jul 18, 2011 | 18592 | 18623 | 18470 | 18507 | 9,000 | -54.90(-0.30%) |
Jul 17, 2011 | 18694 | 19620 | 18513 | 18562 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 18694 | 19620 | 18513 | 18562 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 18694 | 18936 | 18513 | 18562 | 6,800 | -56.30(-0.30%) |
Jul 14, 2011 | 18564 | 18803 | 18449 | 18618 | 11,800 | +22.20(+0.12%) |
Jul 13, 2011 | 18469 | 18626 | 18465 | 18596 | 9,800 | +184.40(+1.00%) |
Jul 12, 2011 | 18534 | 18589 | 18326 | 18412 | 10,600 | -309.80(-1.65%) |
Jul 11, 2011 | 18823 | 18844 | 18680 | 18721 | 9,200 | -136.60(-0.72%) |
Jul 10, 2011 | 19084 | 19132 | 18818 | 18858 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 19084 | 19132 | 18818 | 18858 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 19084 | 19132 | 18818 | 18858 | 12,200 | -220.30(-1.15%) |
Jul 07, 2011 | 18777 | 19098 | 18767 | 19078 | 11,400 | +351.30(+1.88%) |
Jul 06, 2011 | 18730 | 18823 | 18683 | 18727 | 8,400 | -17.60(-0.09%) |
Jul 05, 2011 | 18838 | 18838 | 18694 | 18745 | 12,200 | -69.90(-0.37%) |
Jul 04, 2011 | 18896 | 18942 | 18782 | 18814 | 12,200 | +51.70(+0.28%) |
Jul 03, 2011 | 18975 | 19031 | 18713 | 18763 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 18975 | 19031 | 18713 | 18763 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 18975 | 19031 | 18713 | 18763 | 14,000 | -83.10(-0.44%) |
Jun 30, 2011 | 18741 | 18873 | 18723 | 18846 | 11,400 | +152.00(+0.81%) |
Jun 29, 2011 | 18552 | 18715 | 18552 | 18694 | 13,800 | +201.50(+1.09%) |
Jun 28, 2011 | 18494 | 18527 | 18323 | 18492 | 11,400 | +80.00(+0.43%) |
Jun 27, 2011 | 18133 | 18494 | 18133 | 18412 | 13,400 | +171.70(+0.94%) |
Jun 26, 2011 | 17805 | 18269 | 17805 | 18241 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 17805 | 18269 | 17805 | 18241 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 17805 | 18269 | 17805 | 18241 | 14,800 | +513.20(+2.89%) |
Jun 23, 2011 | 17527 | 17755 | 17482 | 17728 | 11,400 | +176.90(+1.01%) |
Jun 22, 2011 | 17659 | 17679 | 17492 | 17551 | 9,600 | -9.70(-0.06%) |
Jun 21, 2011 | 17574 | 17715 | 17504 | 17560 | 11,400 | +53.70(+0.31%) |
Jun 20, 2011 | 17925 | 17925 | 17314 | 17507 | 12,800 | -363.90(-2.04%) |
Jun 19, 2011 | 18060 | 17870 | 17870 | 17870 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 18060 | 17870 | 17844 | 17870 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 18060 | 18065 | 17844 | 17870 | 10,800 | -115.40(-0.64%) |
Jun 16, 2011 | 18060 | 18155 | 17959 | 17986 | 10,600 | -146.30(-0.81%) |
Jun 15, 2011 | 18299 | 18309 | 18111 | 18132 | 9,600 | -176.50(-0.96%) |
Jun 14, 2011 | 18277 | 18380 | 18261 | 18309 | 26,800 | +42.70(+0.23%) |
Jun 13, 2011 | 18242 | 18313 | 18121 | 18266 | 10,400 | -2.50(-0.01%) |
Jun 12, 2011 | 18390 | 18268 | 18268 | 18268 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 18390 | 18268 | 18183 | 18268 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 18390 | 18399 | 18183 | 18268 | 9,600 | -116.40(-0.63%) |
Jun 09, 2011 | 18395 | 18450 | 18327 | 18385 | 10,000 | -9.40(-0.05%) |
Jun 08, 2011 | 18448 | 18505 | 18366 | 18394 | 10,800 | -101.30(-0.55%) |
Jun 07, 2011 | 18355 | 18546 | 18351 | 18496 | 10,000 | +75.50(+0.41%) |
Jun 06, 2011 | 18344 | 18459 | 18258 | 18420 | 8,800 | +43.60(+0.24%) |
Jun 05, 2011 | 18554 | 18376 | 18376 | 18376 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 18554 | 18376 | 18346 | 18376 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 18554 | 18673 | 18346 | 18376 | 14,400 | -117.70(-0.64%) |
Jun 02, 2011 | 18426 | 18541 | 18391 | 18494 | 15,400 | -114.60(-0.62%) |