Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16600 | 16745 | 16405 | 16454 | 20,000 | -244.30(-1.46%) |
Sep 29, 2011 | 16388 | 16756 | 16317 | 16698 | 19,200 | +252.10(+1.53%) |
Sep 28, 2011 | 16663 | 16663 | 16364 | 16446 | 19,600 | -78.00(-0.47%) |
Sep 27, 2011 | 16289 | 16552 | 16283 | 16524 | 16,200 | +472.90(+2.95%) |
Sep 26, 2011 | 16209 | 16209 | 15801 | 16051 | 18,800 | -111.00(-0.69%) |
Sep 25, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 16222 | 16368 | 16052 | 16162 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 16222 | 16368 | 16052 | 16162 | 22,000 | -199.10(-1.22%) |
Sep 22, 2011 | 16828 | 16834 | 16316 | 16361 | 18,400 | -704.00(-4.13%) |
Sep 21, 2011 | 17129 | 17191 | 17001 | 17065 | 13,400 | -34.10(-0.20%) |
Sep 20, 2011 | 16769 | 17135 | 16759 | 17099 | 14,200 | +354.00(+2.11%) |
Sep 19, 2011 | 16866 | 16866 | 16709 | 16745 | 11,600 | -188.50(-1.11%) |
Sep 18, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 17048 | 17122 | 16890 | 16934 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 17048 | 17122 | 16890 | 16934 | 20,400 | +57.30(+0.34%) |
Sep 15, 2011 | 16838 | 16922 | 16546 | 16876 | 15,400 | +166.90(+1.00%) |
Sep 14, 2011 | 16523 | 16754 | 16387 | 16710 | 16,000 | +242.20(+1.47%) |
Sep 13, 2011 | 16618 | 16766 | 16375 | 16467 | 14,600 | -34.30(-0.21%) |
Sep 12, 2011 | 16668 | 16668 | 16393 | 16502 | 13,400 | -365.30(-2.17%) |
Sep 11, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 17190 | 17212 | 16831 | 16867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 17190 | 17212 | 16831 | 16867 | 11,800 | -298.50(-1.74%) |
Sep 08, 2011 | 17118 | 17210 | 16987 | 17166 | 12,200 | +100.50(+0.59%) |
Sep 07, 2011 | 16922 | 17157 | 16922 | 17065 | 17,400 | +202.20(+1.20%) |
Sep 06, 2011 | 16664 | 16895 | 16488 | 16863 | 14,600 | +149.50(+0.89%) |
Sep 05, 2011 | 16678 | 16760 | 16562 | 16713 | 12,200 | -108.20(-0.64%) |
Sep 04, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 16964 | 16990 | 16688 | 16822 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 16964 | 16990 | 16688 | 16822 | 12,800 | +144.70(+0.87%) |
Sep 01, 2011 | 16585 | 16677 | 16677 | 16677 | 0 | +0.00(+0.00%) |
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%) |