Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2828 | 2884 | 2770 | 2861 | 3,092 | +32.40(+1.15%) |
Dec 29, 2011 | 2809 | 2867 | 2794 | 2828 | 1,350 | +18.00(+0.64%) |
Dec 28, 2011 | 2870 | 2873 | 2802 | 2810 | 1,569 | -55.20(-1.93%) |
Dec 27, 2011 | 2798 | 2887 | 2772 | 2866 | 2,072 | +51.60(+1.83%) |
Dec 23, 2011 | 2834 | 2840 | 2798 | 2814 | 1,030 | +40.80(+1.47%) |
Dec 21, 2011 | 2743 | 2780 | 2713 | 2773 | 1,715 | +34.80(+1.27%) |
Dec 20, 2011 | 2682 | 2758 | 2682 | 2738 | 3,856 | +106.80(+4.06%) |
Dec 19, 2011 | 2616 | 2672 | 2616 | 2632 | 2,468 | +25.20(+0.97%) |
Dec 16, 2011 | 2626 | 2628 | 2562 | 2606 | 6,273 | +1.20(+0.05%) |
Dec 15, 2011 | 2636 | 2660 | 2527 | 2605 | 4,233 | +6.00(+0.23%) |
Dec 14, 2011 | 2638 | 2668 | 2596 | 2599 | 3,825 | -45.60(-1.72%) |
Dec 13, 2011 | 2717 | 2731 | 2639 | 2645 | 1,943 | -58.80(-2.17%) |
Dec 12, 2011 | 2750 | 2779 | 2669 | 2704 | 2,561 | -82.80(-2.97%) |
Dec 09, 2011 | 2741 | 2801 | 2686 | 2786 | 4,145 | +62.40(+2.29%) |
Dec 08, 2011 | 2681 | 2800 | 2658 | 2724 | 4,349 | +25.20(+0.93%) |
Dec 07, 2011 | 2659 | 2724 | 2634 | 2699 | 2,151 | +16.80(+0.63%) |
Dec 06, 2011 | 2717 | 2717 | 2636 | 2682 | 1,466 | -38.40(-1.41%) |
Dec 05, 2011 | 2742 | 2758 | 2694 | 2720 | 1,417 | +16.80(+0.62%) |
Dec 02, 2011 | 2774 | 2779 | 2670 | 2704 | 2,926 | -78.00(-2.80%) |
Dec 01, 2011 | 2774 | 2812 | 2728 | 2782 | 4,146 | +3.60(+0.13%) |
Nov 30, 2011 | 2728 | 2780 | 2694 | 2778 | 4,483 | +127.20(+4.80%) |
Nov 29, 2011 | 2683 | 2688 | 2629 | 2651 | 4,310 | -22.80(-0.85%) |
Nov 28, 2011 | 2584 | 2681 | 2557 | 2674 | 4,722 | +165.60(+6.60%) |
Nov 25, 2011 | 2580 | 2604 | 2503 | 2508 | 1,488 | -74.40(-2.88%) |
Nov 23, 2011 | 2549 | 2602 | 2544 | 2582 | 5,675 | +8.40(+0.33%) |
Nov 22, 2011 | 2582 | 2639 | 2545 | 2574 | 4,088 | -6.00(-0.23%) |
Nov 21, 2011 | 2617 | 2654 | 2579 | 2580 | 5,404 | -63.60(-2.41%) |
Nov 18, 2011 | 2627 | 2652 | 2574 | 2644 | 2,638 | +13.20(+0.50%) |
Nov 17, 2011 | 2706 | 2717 | 2622 | 2630 | 3,879 | -85.20(-3.14%) |
Nov 16, 2011 | 2760 | 2814 | 2710 | 2716 | 3,842 | -46.80(-1.69%) |
Nov 15, 2011 | 2718 | 2786 | 2687 | 2762 | 2,745 | +44.40(+1.63%) |
Nov 14, 2011 | 2782 | 2795 | 2717 | 2718 | 1,780 | -82.80(-2.96%) |
Nov 11, 2011 | 2726 | 2822 | 2694 | 2801 | 2,414 | +105.60(+3.92%) |
Nov 10, 2011 | 2760 | 2760 | 2670 | 2695 | 4,532 | -30.00(-1.10%) |
Nov 09, 2011 | 2714 | 2792 | 2687 | 2725 | 3,511 | -57.60(-2.07%) |
Nov 08, 2011 | 2788 | 2818 | 2708 | 2783 | 3,510 | +14.40(+0.52%) |
Nov 07, 2011 | 2750 | 2819 | 2707 | 2768 | 4,890 | -1.20(-0.04%) |
Nov 04, 2011 | 2628 | 2890 | 2544 | 2770 | 18,267 | +315.60(+12.86%) |
Nov 03, 2011 | 2506 | 2576 | 2429 | 2454 | 6,234 | -24.00(-0.97%) |
Nov 02, 2011 | 2531 | 2560 | 2466 | 2478 | 3,462 | -19.20(-0.77%) |
Nov 01, 2011 | 2539 | 2597 | 2480 | 2497 | 3,951 | -123.60(-4.72%) |
Oct 31, 2011 | 2729 | 2743 | 2611 | 2621 | 3,948 | -148.80(-5.37%) |
Oct 28, 2011 | 2789 | 2824 | 2755 | 2770 | 2,308 | -21.60(-0.77%) |
Oct 27, 2011 | 2702 | 2832 | 2694 | 2791 | 3,360 | +145.20(+5.49%) |
Oct 26, 2011 | 2713 | 2726 | 2603 | 2646 | 3,385 | -40.80(-1.52%) |
Oct 25, 2011 | 2716 | 2723 | 2642 | 2687 | 3,355 | -40.80(-1.50%) |
Oct 24, 2011 | 2647 | 2737 | 2641 | 2728 | 2,539 | +91.20(+3.46%) |
Oct 21, 2011 | 2630 | 2675 | 2528 | 2636 | 2,679 | +66.00(+2.57%) |
Oct 20, 2011 | 2549 | 2581 | 2497 | 2570 | 1,569 | +10.80(+0.42%) |
Oct 19, 2011 | 2599 | 2600 | 2546 | 2560 | 2,629 | -50.40(-1.93%) |
Oct 18, 2011 | 2572 | 2653 | 2537 | 2610 | 3,476 | +27.60(+1.07%) |
Oct 17, 2011 | 2605 | 2622 | 2572 | 2582 | 3,636 | -27.60(-1.06%) |
Oct 14, 2011 | 2576 | 2628 | 2528 | 2610 | 2,732 | +54.00(+2.11%) |
Oct 13, 2011 | 2514 | 2574 | 2487 | 2556 | 3,028 | +34.80(+1.38%) |
Oct 12, 2011 | 2632 | 2652 | 2486 | 2521 | 5,022 | -86.40(-3.31%) |
Oct 11, 2011 | 2614 | 2680 | 2591 | 2608 | 2,887 | -33.60(-1.27%) |
Oct 10, 2011 | 2593 | 2676 | 2581 | 2641 | 2,639 | +90.00(+3.53%) |
Oct 07, 2011 | 2630 | 2630 | 2502 | 2551 | 5,271 | -78.00(-2.97%) |
Oct 06, 2011 | 2545 | 2630 | 2438 | 2629 | 8,916 | +188.40(+7.72%) |
Oct 05, 2011 | 2410 | 2468 | 2321 | 2441 | 6,799 | +135.60(+5.88%) |
Oct 04, 2011 | 2230 | 2342 | 2203 | 2305 | 5,666 | +60.00(+2.67%) |