Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 56028 | 56364 | 55300 | 55300 | 2,822,000 | -717.00(-1.28%) |
Nov 29, 2011 | 54899 | 56444 | 54899 | 56017 | 2,271,000 | -0.40(-0.00%) |
Nov 28, 2011 | 54899 | 56444 | 54899 | 56017 | 0 | +1123.40(+2.05%) |
Nov 27, 2011 | 55271 | 55610 | 54742 | 54894 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 55271 | 55610 | 54742 | 54894 | 1,815,000 | -386.00(-0.70%) |
Nov 25, 2011 | 54978 | 55519 | 54537 | 55280 | 1,410,200 | +308.00(+0.56%) |
Nov 24, 2011 | 55879 | 55879 | 54813 | 54972 | 2,429,400 | -906.00(-1.62%) |
Nov 23, 2011 | 56290 | 56570 | 55609 | 55878 | 2,681,600 | -407.00(-0.72%) |
Nov 22, 2011 | 56722 | 56722 | 55505 | 56285 | 2,894,800 | +0.40(+0.00%) |
Nov 21, 2011 | 56722 | 56722 | 55505 | 56285 | 0 | -446.40(-0.79%) |
Nov 20, 2011 | 56989 | 57477 | 56418 | 56731 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 56989 | 57477 | 56418 | 56731 | 2,297,200 | -258.00(-0.45%) |
Nov 18, 2011 | 58550 | 58555 | 56663 | 56989 | 3,054,600 | -1571.00(-2.68%) |
Nov 17, 2011 | 58256 | 58877 | 57784 | 58560 | 2,703,800 | +0.00(+0.00%) |
Nov 16, 2011 | 58256 | 58877 | 57784 | 58560 | 0 | +302.00(+0.52%) |
Nov 15, 2011 | 58539 | 58717 | 58013 | 58258 | 1,791,000 | -0.20(-0.00%) |
Nov 14, 2011 | 58539 | 58717 | 58013 | 58258 | 0 | -288.80(-0.49%) |
Nov 13, 2011 | 57325 | 58747 | 57325 | 58547 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 57325 | 58747 | 57325 | 58547 | 2,136,400 | +1225.00(+2.14%) |
Nov 11, 2011 | 57561 | 58314 | 57294 | 57322 | 1,959,000 | -228.00(-0.40%) |
Nov 10, 2011 | 59011 | 59011 | 57201 | 57550 | 2,623,000 | -1476.00(-2.50%) |
Nov 09, 2011 | 59205 | 59616 | 58505 | 59026 | 1,934,000 | -173.00(-0.29%) |
Nov 08, 2011 | 58670 | 59440 | 58645 | 59199 | 1,869,400 | +0.20(+0.00%) |
Nov 07, 2011 | 58670 | 59440 | 58645 | 59199 | 0 | +528.80(+0.90%) |
Nov 06, 2011 | 58186 | 58804 | 57547 | 58670 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 58186 | 58804 | 57547 | 58670 | 1,946,600 | +474.00(+0.81%) |
Nov 03, 2011 | 57327 | 58481 | 57327 | 58196 | 2,445,800 | +873.20(+1.52%) |
Nov 02, 2011 | 58300 | 58300 | 56099 | 57323 | 0 | -0.20(-0.00%) |
Nov 01, 2011 | 58300 | 58300 | 56099 | 57323 | 2,827,600 | -1015.00(-1.74%) |
Oct 31, 2011 | 59513 | 59513 | 58094 | 58338 | 2,258,000 | -1175.00(-1.97%) |
Oct 30, 2011 | 59270 | 59668 | 58760 | 59513 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 59270 | 59668 | 58760 | 59513 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 59270 | 59668 | 58760 | 59513 | 2,388,000 | +243.00(+0.41%) |
Oct 27, 2011 | 57146 | 59901 | 57146 | 59270 | 3,665,800 | +2126.00(+3.72%) |
Oct 26, 2011 | 56306 | 57334 | 56249 | 57144 | 2,172,400 | +858.00(+1.52%) |
Oct 25, 2011 | 56885 | 56885 | 55770 | 56286 | 2,262,800 | -606.00(-1.07%) |
Oct 24, 2011 | 55259 | 57226 | 55259 | 56892 | 2,656,000 | +1637.00(+2.96%) |
Oct 23, 2011 | 54014 | 55504 | 54014 | 55255 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 54014 | 55504 | 54014 | 55255 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 54014 | 55504 | 54014 | 55255 | 2,151,200 | +1245.00(+2.31%) |
Oct 20, 2011 | 54953 | 54953 | 53610 | 54010 | 2,282,800 | -956.00(-1.74%) |
Oct 19, 2011 | 55037 | 55244 | 54483 | 54966 | 2,430,800 | -66.00(-0.12%) |
Oct 18, 2011 | 53915 | 55225 | 53188 | 55032 | 2,540,000 | +1121.00(+2.08%) |
Oct 17, 2011 | 55021 | 55021 | 53536 | 53911 | 2,366,200 | -1119.00(-2.03%) |
Oct 16, 2011 | 54603 | 55179 | 54447 | 55030 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 54603 | 55179 | 54447 | 55030 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 54603 | 55179 | 54447 | 55030 | 2,323,200 | +429.00(+0.79%) |
Oct 13, 2011 | 53836 | 54751 | 53308 | 54601 | 3,574,200 | +762.50(+1.42%) |
Oct 12, 2011 | 53271 | 54113 | 52820 | 53838 | 0 | +0.50(+0.00%) |
Oct 11, 2011 | 53271 | 54113 | 52820 | 53838 | 2,845,400 | +565.00(+1.06%) |
Oct 10, 2011 | 51244 | 53294 | 51244 | 53273 | 2,180,600 | +2029.00(+3.96%) |
Oct 09, 2011 | 52290 | 52891 | 50902 | 51244 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 52290 | 52891 | 50902 | 51244 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 52290 | 52891 | 50902 | 51244 | 2,627,200 | -1046.00(-2.00%) |
Oct 06, 2011 | 51016 | 52729 | 51016 | 52290 | 3,145,600 | +1276.00(+2.50%) |
Oct 05, 2011 | 50683 | 51199 | 50209 | 51014 | 2,830,400 | +328.00(+0.65%) |
Oct 04, 2011 | 50790 | 50790 | 49433 | 50686 | 4,038,800 | -106.00(-0.21%) |
Oct 03, 2011 | 52319 | 52319 | 50792 | 50792 | 3,112,400 | -1532.00(-2.93%) |
Oct 01, 2011 | 53385 | 53385 | 51897 | 52324 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 53385 | 53385 | 51897 | 52324 | 3,072,600 | -1061.00(-1.99%) |
Sep 29, 2011 | 53276 | 54207 | 52849 | 53385 | 2,304,800 | +115.00(+0.22%) |
Sep 28, 2011 | 53921 | 54796 | 53258 | 53270 | 2,340,800 | -650.00(-1.21%) |
Sep 27, 2011 | 53751 | 54992 | 53751 | 53920 | 2,454,200 | +172.00(+0.32%) |
Sep 26, 2011 | 53243 | 53873 | 52399 | 53748 | 2,143,200 | +518.00(+0.97%) |
Sep 25, 2011 | 53273 | 53855 | 52754 | 53230 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 53273 | 53855 | 52754 | 53230 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 53273 | 53855 | 52754 | 53230 | 2,689,200 | -50.00(-0.09%) |
Sep 22, 2011 | 55981 | 55981 | 52706 | 53280 | 3,603,600 | -2702.00(-4.83%) |
Sep 21, 2011 | 56381 | 57600 | 55915 | 55982 | 2,777,000 | -397.00(-0.70%) |
Sep 20, 2011 | 57105 | 57620 | 56379 | 56379 | 2,677,000 | -724.00(-1.27%) |
Sep 19, 2011 | 57208 | 57208 | 56060 | 57103 | 2,328,200 | -107.00(-0.19%) |
Sep 18, 2011 | 56381 | 57210 | 56257 | 57210 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 56381 | 57210 | 56257 | 57210 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 56381 | 57210 | 56257 | 57210 | 1,970,000 | +829.00(+1.47%) |
Sep 15, 2011 | 56287 | 57161 | 56196 | 56381 | 2,136,800 | +95.00(+0.17%) |
Sep 14, 2011 | 55544 | 56776 | 55090 | 56286 | 2,836,200 | +742.00(+1.34%) |
Sep 13, 2011 | 55690 | 56336 | 55166 | 55544 | 2,099,400 | -141.00(-0.25%) |
Sep 12, 2011 | 55773 | 55792 | 54310 | 55685 | 2,376,200 | -93.00(-0.17%) |
Sep 11, 2011 | 57614 | 57614 | 55528 | 55778 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 57614 | 57614 | 55528 | 55778 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 57614 | 57614 | 55528 | 55778 | 2,481,800 | -1846.00(-3.20%) |
Sep 08, 2011 | 56609 | 58242 | 56609 | 57624 | 2,757,000 | +1016.70(+1.80%) |
Sep 07, 2011 | 54998 | 56676 | 54121 | 56607 | 0 | +0.30(+0.00%) |
Sep 06, 2011 | 54998 | 56676 | 54121 | 56607 | 2,846,800 | +1609.00(+2.93%) |
Sep 05, 2011 | 56521 | 56521 | 54818 | 54998 | 1,609,000 | -1534.00(-2.71%) |
Sep 04, 2011 | 58114 | 58114 | 56302 | 56532 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 58114 | 58114 | 56302 | 56532 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 58114 | 58114 | 56302 | 56532 | 3,147,400 | -1586.00(-2.73%) |