Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17558 | 17558 | 17338 | 17381 | 10,600 | -160.80(-0.92%) |
Aug 30, 2012 | 17434 | 17606 | 17368 | 17542 | 10,000 | +50.80(+0.29%) |
Aug 29, 2012 | 17651 | 17654 | 17471 | 17491 | 9,600 | -140.90(-0.80%) |
Aug 28, 2012 | 17676 | 17712 | 17571 | 17632 | 9,600 | -47.10(-0.27%) |
Aug 27, 2012 | 17769 | 17820 | 17662 | 17679 | 7,400 | -116.30(-0.65%) |
Aug 26, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 17790 | 17822 | 17725 | 17795 | 0 | +11.90(+0.07%) |
Aug 24, 2012 | 17790 | 17822 | 17725 | 17783 | 8,200 | -67.00(-0.38%) |
Aug 23, 2012 | 17856 | 17972 | 17793 | 17850 | 9,200 | +3.30(+0.02%) |
Aug 22, 2012 | 17827 | 17912 | 17800 | 17847 | 8,800 | -38.40(-0.21%) |
Aug 21, 2012 | 17705 | 17898 | 17705 | 17885 | 9,200 | +194.20(+1.10%) |
Aug 20, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 17701 | 17801 | 17623 | 17691 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 17701 | 17801 | 17623 | 17691 | 9,800 | +33.90(+0.19%) |
Aug 16, 2012 | 17752 | 17764 | 17641 | 17657 | 8,800 | -71.00(-0.40%) |
Aug 15, 2012 | 17632 | 17753 | 17572 | 17728 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 17632 | 17753 | 17572 | 17728 | 10,000 | +94.80(+0.54%) |
Aug 13, 2012 | 17552 | 17642 | 17522 | 17633 | 9,000 | +75.70(+0.43%) |
Aug 12, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 17515 | 17589 | 17471 | 17558 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 17515 | 17591 | 17471 | 17558 | 13,600 | -3.20(-0.02%) |
Aug 09, 2012 | 17612 | 17703 | 17517 | 17561 | 14,600 | -39.70(-0.23%) |
Aug 08, 2012 | 17638 | 17727 | 17583 | 17601 | 14,400 | -1.20(-0.01%) |
Aug 07, 2012 | 17456 | 17642 | 17418 | 17602 | 12,000 | +188.80(+1.08%) |
Aug 06, 2012 | 17313 | 17452 | 17313 | 17413 | 6,600 | +215.10(+1.25%) |
Aug 05, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 17224 | 17224 | 17027 | 17198 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 17164 | 17208 | 17027 | 17198 | 7,600 | -26.50(-0.15%) |
Aug 02, 2012 | 17246 | 17246 | 17157 | 17224 | 15,200 | -33.00(-0.19%) |
Aug 01, 2012 | 17244 | 17292 | 17189 | 17257 | 9,200 | +21.20(+0.12%) |
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%) |