Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 114782 | 115325 | 114500 | 114755 | 391 | -570.00(-0.49%) |
Dec 29, 2011 | 115337 | 115365 | 114446 | 115325 | 382 | +525.00(+0.46%) |
Dec 28, 2011 | 116250 | 116250 | 114598 | 114800 | 327 | -1162.00(-1.00%) |
Dec 27, 2011 | 115550 | 117026 | 115500 | 115962 | 327 | -568.00(-0.49%) |
Dec 23, 2011 | 115250 | 116689 | 115116 | 116530 | 342 | +2105.00(+1.84%) |
Dec 21, 2011 | 114000 | 114425 | 113348 | 114425 | 448 | +356.00(+0.31%) |
Dec 20, 2011 | 112326 | 114605 | 112035 | 114069 | 990 | +2753.00(+2.47%) |
Dec 19, 2011 | 113000 | 113206 | 110741 | 111316 | 727 | -1009.00(-0.90%) |
Dec 16, 2011 | 112800 | 113240 | 112010 | 112325 | 552 | -75.00(-0.07%) |
Dec 15, 2011 | 114450 | 114600 | 112400 | 112400 | 379 | -800.00(-0.71%) |
Dec 14, 2011 | 113111 | 114138 | 112359 | 113200 | 505 | -500.00(-0.44%) |
Dec 13, 2011 | 114899 | 116685 | 112746 | 113700 | 673 | -925.00(-0.81%) |
Dec 12, 2011 | 115200 | 115500 | 113692 | 114625 | 341 | -1610.00(-1.39%) |
Dec 09, 2011 | 116321 | 117025 | 115914 | 116235 | 534 | +485.00(+0.42%) |
Dec 08, 2011 | 116700 | 116801 | 115170 | 115750 | 416 | -2490.00(-2.11%) |
Dec 07, 2011 | 116512 | 118350 | 115568 | 118240 | 414 | +815.00(+0.69%) |
Dec 06, 2011 | 116700 | 118200 | 116007 | 117425 | 308 | -75.00(-0.06%) |
Dec 05, 2011 | 117600 | 118259 | 116000 | 117500 | 440 | +1025.00(+0.88%) |
Dec 02, 2011 | 117716 | 118373 | 116075 | 116475 | 620 | -450.00(-0.38%) |
Dec 01, 2011 | 116900 | 117168 | 116182 | 116925 | 509 | -1575.00(-1.33%) |
Nov 30, 2011 | 115145 | 118500 | 114690 | 118500 | 901 | +5500.00(+4.87%) |
Nov 29, 2011 | 113530 | 114034 | 113000 | 113000 | 307 | -805.00(-0.71%) |
Nov 28, 2011 | 112784 | 114065 | 112632 | 113805 | 501 | +2505.00(+2.25%) |
Nov 25, 2011 | 110525 | 111800 | 110200 | 111300 | 450 | +775.00(+0.70%) |
Nov 23, 2011 | 111690 | 111745 | 110092 | 110525 | 1,076 | -1675.00(-1.49%) |
Nov 22, 2011 | 111725 | 113145 | 111601 | 112200 | 724 | +0.00(+0.00%) |
Nov 21, 2011 | 111225 | 112670 | 111225 | 112200 | 800 | -690.00(-0.61%) |
Nov 18, 2011 | 112280 | 113600 | 112125 | 112890 | 605 | +1190.00(+1.07%) |
Nov 17, 2011 | 112450 | 113580 | 111118 | 111700 | 565 | -512.00(-0.46%) |
Nov 16, 2011 | 113055 | 114094 | 112095 | 112212 | 672 | -1789.00(-1.57%) |
Nov 15, 2011 | 113210 | 114904 | 113010 | 114001 | 428 | +80.00(+0.07%) |
Nov 14, 2011 | 115100 | 115203 | 113407 | 113921 | 379 | -1540.00(-1.33%) |
Nov 11, 2011 | 115099 | 115706 | 114594 | 115461 | 379 | +1359.00(+1.19%) |
Nov 10, 2011 | 114900 | 114900 | 113230 | 114102 | 431 | +777.00(+0.69%) |
Nov 09, 2011 | 115295 | 115623 | 113174 | 113325 | 940 | -3875.00(-3.31%) |
Nov 08, 2011 | 116725 | 117527 | 115100 | 117200 | 369 | +1600.00(+1.38%) |
Nov 07, 2011 | 115373 | 115691 | 114200 | 115600 | 505 | -206.00(-0.18%) |
Nov 04, 2011 | 116750 | 116891 | 115400 | 115806 | 591 | -2494.00(-2.11%) |
Nov 03, 2011 | 116889 | 118500 | 115394 | 118300 | 568 | +1821.00(+1.56%) |
Nov 02, 2011 | 114905 | 116738 | 114420 | 116479 | 423 | +2830.00(+2.49%) |
Nov 01, 2011 | 114330 | 115100 | 113255 | 113649 | 896 | -3301.00(-2.82%) |
Oct 31, 2011 | 118325 | 119508 | 116883 | 116950 | 461 | -3050.00(-2.54%) |
Oct 28, 2011 | 119006 | 120000 | 118660 | 120000 | 408 | -380.00(-0.32%) |
Oct 27, 2011 | 118400 | 120755 | 118400 | 120380 | 1,248 | +3280.00(+2.80%) |
Oct 26, 2011 | 115103 | 117600 | 114000 | 117100 | 927 | +3470.00(+3.05%) |
Oct 25, 2011 | 114708 | 115217 | 113381 | 113630 | 505 | -2520.00(-2.17%) |
Oct 24, 2011 | 115806 | 116531 | 114875 | 116150 | 461 | -179.00(-0.15%) |
Oct 21, 2011 | 114945 | 116329 | 114077 | 116329 | 741 | +2679.00(+2.36%) |
Oct 20, 2011 | 112300 | 114010 | 111638 | 113650 | 762 | +2210.00(+1.98%) |
Oct 19, 2011 | 112363 | 113755 | 111307 | 111440 | 533 | -1160.00(-1.03%) |
Oct 18, 2011 | 109361 | 113250 | 109361 | 112600 | 677 | +2910.00(+2.65%) |
Oct 17, 2011 | 111495 | 111569 | 109304 | 109690 | 513 | -2510.00(-2.24%) |
Oct 14, 2011 | 111953 | 112345 | 110800 | 112200 | 425 | +650.00(+0.58%) |
Oct 13, 2011 | 111225 | 111900 | 110215 | 111550 | 487 | -380.00(-0.34%) |
Oct 12, 2011 | 110925 | 112975 | 110110 | 111930 | 592 | +1730.00(+1.57%) |
Oct 11, 2011 | 110800 | 111399 | 109350 | 110200 | 596 | -1320.00(-1.18%) |
Oct 10, 2011 | 110000 | 111553 | 109356 | 111520 | 585 | +3420.00(+3.16%) |
Oct 07, 2011 | 110600 | 110646 | 107995 | 108100 | 600 | -2700.00(-2.44%) |
Oct 06, 2011 | 109266 | 110800 | 108620 | 110800 | 489 | +700.00(+0.64%) |
Oct 05, 2011 | 109785 | 110230 | 107695 | 110100 | 857 | -200.00(-0.18%) |
Oct 04, 2011 | 104701 | 110300 | 104701 | 110300 | 1,187 | +4500.00(+4.25%) |