Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 9564 | 9692 | 9464 | 9521 | 165,600 | -40.94(-0.43%) |
Apr 26, 2012 | 9613 | 9631 | 9531 | 9562 | 104,800 | +0.82(+0.01%) |
Apr 25, 2012 | 9578 | 9583 | 9530 | 9561 | 97,400 | +92.97(+0.98%) |
Apr 24, 2012 | 9466 | 9511 | 9423 | 9468 | 106,400 | -74.13(-0.78%) |
Apr 23, 2012 | 9599 | 9643 | 9521 | 9542 | 101,600 | -19.19(-0.20%) |
Apr 22, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 9575 | 9581 | 9533 | 9561 | 109,800 | -27.02(-0.28%) |
Apr 19, 2012 | 9579 | 9618 | 9566 | 9588 | 118,800 | -78.88(-0.82%) |
Apr 18, 2012 | 9594 | 9683 | 9594 | 9667 | 116,800 | +202.55(+2.14%) |
Apr 17, 2012 | 9476 | 9520 | 9455 | 9465 | 109,200 | -5.93(-0.06%) |
Apr 16, 2012 | 9523 | 9533 | 9464 | 9471 | 113,000 | -167.35(-1.74%) |
Apr 15, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 9613 | 9690 | 9604 | 9638 | 171,400 | +113.20(+1.19%) |
Apr 12, 2012 | 9486 | 9541 | 9449 | 9525 | 134,800 | +66.05(+0.70%) |
Apr 11, 2012 | 9399 | 9488 | 9388 | 9459 | 155,800 | -79.28(-0.83%) |
Apr 10, 2012 | 9583 | 9648 | 9510 | 9538 | 134,800 | -8.24(-0.09%) |
Apr 09, 2012 | 9565 | 9618 | 9535 | 9546 | 111,600 | -142.19(-1.47%) |
Apr 06, 2012 | 9710 | 9740 | 9659 | 9688 | 118,400 | -79.16(-0.81%) |
Apr 05, 2012 | 9738 | 9806 | 9693 | 9768 | 165,200 | -52.38(-0.53%) |
Apr 04, 2012 | 10046 | 10059 | 9820 | 9820 | 147,800 | -230.41(-2.29%) |
Apr 03, 2012 | 10082 | 10084 | 10041 | 10050 | 112,400 | -59.50(-0.59%) |
Apr 02, 2012 | 10162 | 10190 | 10110 | 10110 | 152,000 | +26.30(+0.26%) |
Apr 01, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 10089 | 10111 | 10033 | 10084 | 137,400 | -31.20(-0.31%) |
Mar 29, 2012 | 10135 | 10147 | 10085 | 10115 | 149,400 | -67.80(-0.67%) |
Mar 28, 2012 | 10154 | 10198 | 10124 | 10183 | 141,200 | -72.60(-0.71%) |
Mar 27, 2012 | 10153 | 10255 | 10152 | 10255 | 161,000 | +237.00(+2.37%) |
Mar 26, 2012 | 10040 | 10056 | 10016 | 10018 | 126,600 | +6.70(+0.07%) |
Mar 25, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 10015 | 10032 | 9999 | 10012 | 121,600 | -115.60(-1.14%) |
Mar 22, 2012 | 10055 | 10137 | 10052 | 10127 | 147,000 | +40.60(+0.40%) |
Mar 21, 2012 | 10101 | 10132 | 10074 | 10086 | 149,800 | -55.50(-0.55%) |
Mar 20, 2012 | 10142 | 10142 | 10142 | 10142 | 0 | +0.00(+0.00%) |
Mar 19, 2012 | 10151 | 10173 | 10134 | 10142 | 135,200 | +12.20(+0.12%) |
Mar 18, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 10111 | 10148 | 10090 | 10130 | 163,000 | +6.50(+0.06%) |
Mar 15, 2012 | 10115 | 10159 | 10078 | 10123 | 177,600 | +72.80(+0.72%) |
Mar 14, 2012 | 10064 | 10116 | 10050 | 10050 | 168,200 | +151.42(+1.53%) |
Mar 13, 2012 | 9921 | 10012 | 9888 | 9899 | 206,000 | +9.22(+0.09%) |
Mar 12, 2012 | 10016 | 10022 | 9890 | 9890 | 153,600 | -39.88(-0.40%) |
Mar 11, 2012 | 9911 | 10008 | 9853 | 9930 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 9911 | 10008 | 9853 | 9930 | 265,400 | +160.78(+1.65%) |
Mar 09, 2012 | 9675 | 9769 | 9659 | 9769 | 144,000 | +192.90(+2.01%) |
Mar 08, 2012 | 9509 | 9603 | 9509 | 9576 | 155,800 | -61.57(-0.64%) |
Mar 07, 2012 | 9705 | 9733 | 9603 | 9638 | 171,800 | -60.96(-0.63%) |
Mar 06, 2012 | 9757 | 9792 | 9674 | 9699 | 132,600 | +0.00(+0.00%) |
Mar 05, 2012 | 9757 | 9792 | 9674 | 9699 | 0 | -78.44(-0.80%) |
Mar 04, 2012 | 9797 | 9804 | 9729 | 9777 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 9797 | 9804 | 9729 | 9777 | 158,600 | +69.66(+0.72%) |
Mar 02, 2012 | 9771 | 9866 | 9666 | 9707 | 175,200 | -15.87(-0.16%) |
Mar 01, 2012 | 9772 | 9866 | 9706 | 9723 | 179,200 | +0.72(+0.01%) |
Feb 29, 2012 | 9567 | 9723 | 9529 | 9723 | 185,400 | +88.59(+0.92%) |
Feb 28, 2012 | 9726 | 9736 | 9628 | 9634 | 177,200 | +0.00(+0.00%) |
Feb 27, 2012 | 9726 | 9736 | 9628 | 9634 | 0 | -13.45(-0.14%) |
Feb 26, 2012 | 9595 | 9647 | 9576 | 9647 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 9595 | 9647 | 9576 | 9647 | 180,000 | +51.81(+0.54%) |
Feb 24, 2012 | 9550 | 9610 | 9514 | 9596 | 180,000 | +41.57(+0.44%) |
Feb 23, 2012 | 9460 | 9564 | 9443 | 9554 | 165,000 | +90.98(+0.96%) |
Feb 22, 2012 | 9459 | 9517 | 9440 | 9463 | 169,800 | -22.07(-0.23%) |
Feb 21, 2012 | 9534 | 9549 | 9463 | 9485 | 169,400 | +0.00(+0.00%) |
Feb 20, 2012 | 9534 | 9549 | 9463 | 9485 | 0 | +100.92(+1.08%) |
Feb 19, 2012 | 9371 | 9435 | 9369 | 9384 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 9371 | 9435 | 9369 | 9384 | 188,800 | +146.07(+1.58%) |
Feb 17, 2012 | 9232 | 9309 | 9214 | 9238 | 180,000 | -22.24(-0.24%) |
Feb 16, 2012 | 9109 | 9314 | 9108 | 9260 | 208,200 | +208.27(+2.30%) |
Feb 15, 2012 | 8979 | 9072 | 8973 | 9052 | 141,800 | +52.89(+0.59%) |
Feb 14, 2012 | 8954 | 9024 | 8949 | 8999 | 126,800 | +0.00(+0.00%) |
Feb 13, 2012 | 8954 | 9024 | 8949 | 8999 | 0 | +52.01(+0.58%) |
Feb 12, 2012 | 9011 | 9017 | 8947 | 8947 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 9011 | 9017 | 8947 | 8947 | 154,000 | -55.07(-0.61%) |
Feb 10, 2012 | 8996 | 9018 | 8943 | 9002 | 178,200 | -13.35(-0.15%) |
Feb 09, 2012 | 8972 | 9016 | 8957 | 9016 | 157,400 | +98.07(+1.10%) |
Feb 08, 2012 | 8904 | 8928 | 8887 | 8918 | 129,200 | -11.68(-0.13%) |
Feb 07, 2012 | 8940 | 8949 | 8917 | 8929 | 143,200 | +0.00(+0.00%) |
Feb 06, 2012 | 8940 | 8949 | 8917 | 8929 | 0 | +97.27(+1.10%) |
Feb 05, 2012 | 8849 | 8878 | 8826 | 8832 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 8849 | 8878 | 8826 | 8832 | 157,400 | -44.89(-0.51%) |
Feb 03, 2012 | 8865 | 8893 | 8849 | 8877 | 157,800 | +67.03(+0.76%) |
Feb 02, 2012 | 8789 | 8830 | 8780 | 8810 | 127,200 | +7.28(+0.08%) |