Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 8435 | 8455 | 8416 | 8455 | 57,600 | +56.46(+0.67%) |
Dec 30, 2011 | 8368 | 8405 | 8331 | 8399 | 66,400 | -24.73(-0.29%) |
Dec 29, 2011 | 8426 | 8457 | 8415 | 8424 | 70,800 | -16.94(-0.20%) |
Dec 28, 2011 | 8443 | 8458 | 8429 | 8441 | 51,400 | -38.78(-0.46%) |
Dec 27, 2011 | 8504 | 8517 | 8477 | 8479 | 61,400 | +0.00(+0.00%) |
Dec 26, 2011 | 8504 | 8517 | 8477 | 8479 | 0 | +84.18(+1.00%) |
Dec 25, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 8430 | 8437 | 8384 | 8395 | 83,800 | -64.82(-0.77%) |
Dec 22, 2011 | 8443 | 8471 | 8441 | 8460 | 90,800 | +123.50(+1.48%) |
Dec 21, 2011 | 8318 | 8355 | 8318 | 8336 | 80,000 | +40.36(+0.49%) |
Dec 20, 2011 | 8363 | 8365 | 8272 | 8296 | 95,000 | -105.60(-1.26%) |
Dec 19, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 18, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 8416 | 8433 | 8391 | 8402 | 105,000 | +24.35(+0.29%) |
Dec 16, 2011 | 8449 | 8455 | 8374 | 8377 | 103,200 | -141.76(-1.66%) |
Dec 15, 2011 | 8514 | 8541 | 8486 | 8519 | 98,400 | -33.68(-0.39%) |
Dec 14, 2011 | 8536 | 8594 | 8519 | 8553 | 113,200 | -101.01(-1.17%) |
Dec 13, 2011 | 8653 | 8682 | 8633 | 8654 | 101,000 | +0.00(+0.00%) |
Dec 12, 2011 | 8653 | 8682 | 8633 | 8654 | 0 | +117.36(+1.37%) |
Dec 11, 2011 | 8521 | 8577 | 8503 | 8536 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 8521 | 8577 | 8503 | 8536 | 199,800 | -128.12(-1.48%) |
Dec 09, 2011 | 8664 | 8689 | 8625 | 8665 | 127,800 | -57.59(-0.66%) |
Dec 08, 2011 | 8629 | 8730 | 8614 | 8722 | 132,600 | +147.01(+1.71%) |
Dec 07, 2011 | 8645 | 8672 | 8571 | 8575 | 107,800 | -120.82(-1.39%) |
Dec 06, 2011 | 8698 | 8704 | 8668 | 8696 | 91,200 | +0.00(+0.00%) |
Dec 05, 2011 | 8698 | 8704 | 8668 | 8696 | 0 | +52.23(+0.60%) |
Dec 04, 2011 | 8603 | 8644 | 8592 | 8644 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 8603 | 8644 | 8592 | 8644 | 101,000 | +46.37(+0.54%) |
Dec 02, 2011 | 8581 | 8654 | 8577 | 8597 | 147,800 | +162.77(+1.93%) |
Dec 01, 2011 | 8408 | 8435 | 8362 | 8435 | 126,600 | -43.21(-0.51%) |
Nov 30, 2011 | 8371 | 8478 | 8351 | 8478 | 115,800 | +190.33(+2.30%) |
Nov 29, 2011 | 8270 | 8322 | 8260 | 8287 | 102,400 | +0.00(+0.00%) |
Nov 28, 2011 | 8270 | 8322 | 8260 | 8287 | 0 | +127.48(+1.56%) |
Nov 27, 2011 | 8138 | 8200 | 8136 | 8160 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 8138 | 8200 | 8136 | 8160 | 111,400 | -5.17(-0.06%) |
Nov 25, 2011 | 8189 | 8213 | 8157 | 8165 | 109,800 | +0.00(+0.00%) |
Nov 24, 2011 | 8189 | 8213 | 8157 | 8165 | 0 | -149.56(-1.80%) |
Nov 23, 2011 | 8264 | 8350 | 8261 | 8315 | 112,200 | -33.53(-0.40%) |
Nov 22, 2011 | 8349 | 8376 | 8344 | 8348 | 89,800 | +0.00(+0.00%) |
Nov 21, 2011 | 8349 | 8376 | 8344 | 8348 | 0 | -26.64(-0.32%) |
Nov 20, 2011 | 8374 | 8399 | 8360 | 8375 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 8374 | 8399 | 8360 | 8375 | 108,600 | -104.72(-1.23%) |
Nov 18, 2011 | 8422 | 8492 | 8400 | 8480 | 113,000 | +16.47(+0.19%) |
Nov 17, 2011 | 8547 | 8568 | 8459 | 8463 | 95,400 | -78.77(-0.92%) |
Nov 16, 2011 | 8547 | 8584 | 8528 | 8542 | 80,200 | -61.77(-0.72%) |
Nov 15, 2011 | 8631 | 8655 | 8595 | 8604 | 104,400 | +0.00(+0.00%) |
Nov 14, 2011 | 8631 | 8655 | 8595 | 8604 | 0 | +89.23(+1.05%) |
Nov 13, 2011 | 8546 | 8566 | 8486 | 8514 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 8546 | 8566 | 8486 | 8514 | 124,800 | +13.67(+0.16%) |
Nov 11, 2011 | 8597 | 8600 | 8501 | 8501 | 150,000 | -254.64(-2.91%) |
Nov 10, 2011 | 8725 | 8763 | 8679 | 8755 | 137,400 | +99.93(+1.15%) |
Nov 09, 2011 | 8744 | 8772 | 8644 | 8656 | 136,400 | -111.58(-1.27%) |
Nov 08, 2011 | 8772 | 8780 | 8741 | 8767 | 100,000 | +0.00(+0.00%) |
Nov 07, 2011 | 8772 | 8780 | 8741 | 8767 | 0 | -34.31(-0.39%) |
Nov 06, 2011 | 8761 | 8815 | 8729 | 8801 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 8761 | 8815 | 8729 | 8801 | 125,000 | +160.98(+1.86%) |
Nov 03, 2011 | 8720 | 8720 | 8640 | 8640 | 0 | +0.00(+0.00%) |
Nov 02, 2011 | 8720 | 8720 | 8640 | 8640 | 129,200 | -195.10(-2.21%) |
Nov 01, 2011 | 8881 | 8946 | 8832 | 8836 | 103,800 | -152.87(-1.70%) |
Oct 31, 2011 | 9011 | 9152 | 8988 | 8988 | 133,800 | -62.08(-0.69%) |
Oct 30, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 9059 | 9086 | 9003 | 9050 | 165,000 | +123.93(+1.39%) |
Oct 27, 2011 | 8779 | 8927 | 8732 | 8927 | 139,800 | +178.07(+2.04%) |
Oct 26, 2011 | 8674 | 8799 | 8643 | 8748 | 108,800 | -13.84(-0.16%) |
Oct 25, 2011 | 8866 | 8870 | 8755 | 8762 | 106,800 | -81.67(-0.92%) |
Oct 24, 2011 | 8765 | 8844 | 8762 | 8844 | 97,400 | +165.09(+1.90%) |
Oct 23, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 8679 | 8700 | 8652 | 8679 | 97,000 | -3.26(-0.04%) |
Oct 20, 2011 | 8734 | 8734 | 8672 | 8682 | 109,200 | -90.39(-1.03%) |
Oct 19, 2011 | 8808 | 8832 | 8745 | 8773 | 91,200 | +30.63(+0.35%) |
Oct 18, 2011 | 8759 | 8774 | 8727 | 8742 | 81,600 | -137.69(-1.55%) |
Oct 17, 2011 | 8881 | 8912 | 8857 | 8880 | 96,000 | +131.64(+1.50%) |
Oct 16, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 8783 | 8788 | 8734 | 8748 | 108,400 | -75.29(-0.85%) |
Oct 13, 2011 | 8833 | 8854 | 8809 | 8823 | 108,200 | +84.35(+0.97%) |
Oct 12, 2011 | 8720 | 8763 | 8689 | 8739 | 109,800 | -34.78(-0.40%) |
Oct 11, 2011 | 8734 | 8806 | 8726 | 8774 | 112,600 | +168.06(+1.95%) |
Oct 10, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 8593 | 8664 | 8589 | 8606 | 122,400 | +83.60(+0.98%) |
Oct 06, 2011 | 8464 | 8546 | 8464 | 8522 | 123,600 | +139.04(+1.66%) |
Oct 05, 2011 | 8491 | 8501 | 8343 | 8383 | 158,000 | -73.14(-0.86%) |
Oct 04, 2011 | 8426 | 8471 | 8359 | 8456 | 158,600 | -89.36(-1.05%) |
Oct 03, 2011 | 8568 | 8578 | 8456 | 8545 | 143,600 | -154.81(-1.78%) |