Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 18705 | 18870 | 18698 | 18844 | 0 | +81.80(+0.44%) |
Sep 28, 2012 | 18705 | 18870 | 18698 | 18763 | 11,400 | +183.20(+0.99%) |
Sep 27, 2012 | 18660 | 18736 | 18553 | 18580 | 10,400 | -52.70(-0.28%) |
Sep 26, 2012 | 18644 | 18670 | 18573 | 18632 | 10,400 | -62.20(-0.33%) |
Sep 25, 2012 | 18708 | 18790 | 18636 | 18694 | 10,600 | +21.10(+0.11%) |
Sep 24, 2012 | 18756 | 18811 | 18650 | 18673 | 15,000 | -79.50(-0.42%) |
Sep 23, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 18411 | 18867 | 18411 | 18753 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 18411 | 18867 | 18411 | 18753 | 15,000 | +403.60(+2.20%) |
Sep 20, 2012 | 18292 | 18444 | 18292 | 18349 | 8,800 | -146.80(-0.79%) |
Sep 19, 2012 | 18515 | 18580 | 18470 | 18496 | 0 | +0.00(+0.00%) |
Sep 18, 2012 | 18515 | 18580 | 18470 | 18496 | 9,600 | -46.30(-0.25%) |
Sep 17, 2012 | 18620 | 18715 | 18480 | 18542 | 20,200 | +146.10(+0.79%) |
Sep 16, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 18285 | 18456 | 18285 | 18396 | 0 | -68.10(-0.37%) |
Sep 14, 2012 | 18285 | 18498 | 18285 | 18464 | 16,800 | +443.10(+2.46%) |
Sep 13, 2012 | 18024 | 18063 | 17976 | 18021 | 8,000 | +21.20(+0.12%) |
Sep 12, 2012 | 17916 | 18013 | 17885 | 18000 | 11,400 | +147.10(+0.82%) |
Sep 11, 2012 | 17712 | 17868 | 17677 | 17853 | 8,200 | +86.10(+0.48%) |
Sep 10, 2012 | 17781 | 17811 | 17728 | 17767 | 8,200 | +83.10(+0.47%) |
Sep 08, 2012 | 17576 | 17701 | 17576 | 17684 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 17576 | 17701 | 17576 | 17684 | 9,600 | +337.40(+1.95%) |
Sep 06, 2012 | 17321 | 17418 | 17295 | 17346 | 10,000 | +33.00(+0.19%) |
Sep 05, 2012 | 17360 | 17412 | 17251 | 17313 | 11,400 | -127.60(-0.73%) |
Sep 04, 2012 | 17379 | 17453 | 17308 | 17441 | 6,600 | +56.50(+0.33%) |
Sep 03, 2012 | 17466 | 17510 | 17350 | 17384 | 12,600 | -123.90(-0.71%) |
Sep 02, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 17558 | 17558 | 17431 | 17508 | 0 | +127.50(+0.73%) |
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%) |