Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 56562 | 57853 | 56562 | 57853 | 3,401,400 | +1314.00(+2.32%) |
Nov 29, 2012 | 56206 | 56591 | 55686 | 56539 | 3,465,400 | +291.00(+0.52%) |
Nov 28, 2012 | 56737 | 57420 | 56248 | 56248 | 3,554,200 | -489.00(-0.86%) |
Nov 27, 2012 | 57571 | 57572 | 56502 | 56737 | 2,752,800 | -0.10(-0.00%) |
Nov 26, 2012 | 57571 | 57572 | 56502 | 56737 | 0 | +300.10(+0.53%) |
Nov 25, 2012 | 56245 | 56643 | 56242 | 56437 | 0 | -1137.00(-1.97%) |
Nov 24, 2012 | 56439 | 57574 | 56248 | 57574 | 3,182,000 | +1137.00(+2.01%) |
Nov 23, 2012 | 56245 | 56643 | 56242 | 56437 | 2,146,200 | +195.00(+0.35%) |
Nov 22, 2012 | 56453 | 56789 | 55946 | 56242 | 3,592,200 | +839.70(+1.52%) |
Nov 21, 2012 | 55387 | 56666 | 55387 | 55402 | 0 | -1048.70(-1.86%) |
Nov 20, 2012 | 55387 | 56666 | 55387 | 56451 | 2,782,800 | +0.10(+0.00%) |
Nov 19, 2012 | 55387 | 56666 | 55387 | 56451 | 0 | +1048.60(+1.89%) |
Nov 18, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | +0.30(+0.00%) |
Nov 17, 2012 | 56277 | 56277 | 55126 | 55402 | 3,471,800 | -0.30(-0.00%) |
Nov 16, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | -876.70(-1.56%) |
Nov 15, 2012 | 57472 | 57472 | 56038 | 56279 | 3,606,400 | -1207.00(-2.10%) |
Nov 14, 2012 | 57049 | 57529 | 56593 | 57486 | 3,363,400 | +422.00(+0.74%) |
Nov 13, 2012 | 57358 | 57712 | 56988 | 57064 | 2,071,200 | -0.30(-0.00%) |
Nov 12, 2012 | 57358 | 57712 | 56988 | 57064 | 0 | -460.10(-0.80%) |
Nov 11, 2012 | 58523 | 59008 | 57420 | 57524 | 0 | +166.40(+0.29%) |
Nov 10, 2012 | 57517 | 58109 | 56862 | 57358 | 4,250,400 | -166.00(-0.29%) |
Nov 09, 2012 | 58523 | 59008 | 57420 | 57524 | 3,201,000 | -993.00(-1.70%) |
Nov 08, 2012 | 59460 | 59460 | 58274 | 58517 | 3,084,000 | -942.00(-1.58%) |
Nov 07, 2012 | 58220 | 59561 | 58174 | 59459 | 3,470,000 | +1249.00(+2.15%) |
Nov 06, 2012 | 58374 | 58374 | 57551 | 58210 | 2,617,200 | +0.20(+0.00%) |
Nov 05, 2012 | 58374 | 58374 | 57551 | 58210 | 0 | -172.90(-0.30%) |
Nov 03, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | -0.30(-0.00%) |
Nov 01, 2012 | 57065 | 58383 | 56960 | 58383 | 2,980,200 | +1315.00(+2.30%) |
Oct 31, 2012 | 57682 | 57935 | 56929 | 57068 | 2,794,200 | -616.00(-1.07%) |
Oct 30, 2012 | 57178 | 57764 | 57178 | 57684 | 1,606,000 | +507.00(+0.89%) |
Oct 29, 2012 | 57267 | 57267 | 56581 | 57177 | 1,709,800 | -659.80(-1.14%) |
Oct 27, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +559.80(+0.98%) |
Oct 26, 2012 | 57833 | 57833 | 57061 | 57277 | 2,999,400 | -560.00(-0.97%) |
Oct 25, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +676.00(+1.18%) |
Oct 24, 2012 | 57686 | 57986 | 57159 | 57161 | 2,934,800 | -529.00(-0.92%) |
Oct 23, 2012 | 58679 | 58679 | 57388 | 57690 | 3,395,600 | -1010.00(-1.72%) |
Oct 22, 2012 | 58925 | 59205 | 58541 | 58700 | 2,803,400 | -166.00(-0.28%) |
Oct 20, 2012 | 59701 | 59846 | 58782 | 58866 | 0 | -56.00(-0.10%) |
Oct 19, 2012 | 59701 | 59846 | 58782 | 58922 | 3,000,200 | -812.00(-1.36%) |
Oct 18, 2012 | 60087 | 60087 | 59322 | 59734 | 3,321,200 | -353.00(-0.59%) |
Oct 17, 2012 | 59742 | 60398 | 59683 | 60087 | 4,209,400 | +343.00(+0.57%) |
Oct 16, 2012 | 59602 | 60412 | 59484 | 59744 | 3,251,000 | +142.00(+0.24%) |
Oct 15, 2012 | 59164 | 59758 | 58790 | 59602 | 3,119,200 | +440.30(+0.74%) |
Oct 14, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | -0.30(-0.00%) |
Oct 11, 2012 | 58460 | 59360 | 58460 | 59162 | 2,817,800 | +706.00(+1.21%) |
Oct 10, 2012 | 58944 | 59320 | 58341 | 58456 | 2,781,600 | -483.00(-0.82%) |
Oct 09, 2012 | 59319 | 59697 | 58616 | 58939 | 3,146,400 | -378.00(-0.64%) |
Oct 08, 2012 | 58572 | 59318 | 58170 | 59317 | 2,596,200 | +859.00(+1.47%) |
Oct 06, 2012 | 58628 | 59002 | 58105 | 58458 | 0 | -114.00(-0.19%) |
Oct 05, 2012 | 58460 | 59441 | 58414 | 58572 | 3,244,200 | +114.00(+0.20%) |
Oct 04, 2012 | 58627 | 59002 | 58105 | 58458 | 3,365,200 | -169.00(-0.29%) |
Oct 03, 2012 | 59222 | 59483 | 58542 | 58627 | 3,195,600 | -595.00(-1.00%) |
Oct 02, 2012 | 59575 | 60091 | 59028 | 59222 | 3,198,400 | -349.00(-0.59%) |
Oct 01, 2012 | 59171 | 60216 | 59171 | 59571 | 2,759,600 | -668.80(-1.11%) |
Sep 30, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +1063.80(+1.80%) |
Sep 28, 2012 | 60240 | 60240 | 58864 | 59176 | 3,690,000 | -1064.00(-1.77%) |
Sep 27, 2012 | 60483 | 60889 | 59876 | 60240 | 3,811,000 | -238.00(-0.39%) |
Sep 26, 2012 | 60506 | 60506 | 59725 | 60478 | 3,139,400 | -23.00(-0.04%) |
Sep 25, 2012 | 61913 | 61947 | 60357 | 60501 | 3,873,600 | -1409.00(-2.28%) |
Sep 24, 2012 | 61319 | 61932 | 61075 | 61910 | 3,329,800 | +260.90(+0.42%) |
Sep 23, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +329.10(+0.54%) |
Sep 21, 2012 | 61695 | 62223 | 61300 | 61320 | 2,985,400 | -368.00(-0.60%) |
Sep 20, 2012 | 61652 | 61908 | 60961 | 61688 | 2,923,200 | +36.00(+0.06%) |
Sep 19, 2012 | 61806 | 62514 | 61519 | 61652 | 3,391,000 | -152.00(-0.25%) |
Sep 18, 2012 | 61806 | 62132 | 61447 | 61804 | 3,202,000 | -2.00(-0.00%) |
Sep 17, 2012 | 62106 | 62692 | 61552 | 61806 | 3,903,000 | -152.10(-0.25%) |
Sep 16, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | -146.90(-0.24%) |
Sep 14, 2012 | 61955 | 63428 | 61823 | 62105 | 5,816,200 | +147.00(+0.24%) |
Sep 13, 2012 | 59921 | 62117 | 59629 | 61958 | 5,974,600 | +2036.00(+3.40%) |
Sep 12, 2012 | 59429 | 60136 | 59205 | 59922 | 4,849,800 | +499.00(+0.84%) |
Sep 11, 2012 | 58405 | 59515 | 58404 | 59423 | 3,854,800 | +1019.00(+1.74%) |
Sep 10, 2012 | 58325 | 59421 | 58325 | 58404 | 3,513,600 | +82.80(+0.14%) |
Sep 08, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.20(+0.00%) |
Sep 06, 2012 | 56868 | 58328 | 56868 | 58321 | 3,620,600 | +1457.00(+2.56%) |
Sep 05, 2012 | 56236 | 56904 | 56236 | 56864 | 3,313,000 | +630.00(+1.12%) |
Sep 04, 2012 | 57272 | 57272 | 56203 | 56234 | 3,236,000 | -1047.00(-1.83%) |
Sep 03, 2012 | 57065 | 57457 | 56954 | 57281 | 2,317,000 | +24.60(+0.04%) |
Sep 02, 2012 | 57366 | 57508 | 56901 | 57256 | 0 | +0.00(+0.00%) |