Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8804 | 8832 | 8774 | 8793 | 98,000 | +0.00(+0.00%) |
Jan 30, 2012 | 8804 | 8832 | 8774 | 8793 | 0 | -48.17(-0.54%) |
Jan 29, 2012 | 8851 | 8886 | 8811 | 8841 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 8851 | 8886 | 8811 | 8841 | 133,200 | -8.25(-0.09%) |
Jan 27, 2012 | 8890 | 8895 | 8835 | 8849 | 122,200 | -34.22(-0.39%) |
Jan 26, 2012 | 8842 | 8912 | 8816 | 8884 | 132,400 | +98.36(+1.12%) |
Jan 25, 2012 | 8815 | 8825 | 8769 | 8785 | 111,000 | +19.43(+0.22%) |
Jan 24, 2012 | 8754 | 8795 | 8745 | 8766 | 119,800 | +0.00(+0.00%) |
Jan 23, 2012 | 8754 | 8795 | 8745 | 8766 | 0 | -0.46(-0.01%) |
Jan 22, 2012 | 8751 | 8791 | 8725 | 8766 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 8751 | 8791 | 8725 | 8766 | 177,600 | +126.68(+1.47%) |
Jan 20, 2012 | 8597 | 8669 | 8597 | 8640 | 125,000 | +89.10(+1.04%) |
Jan 19, 2012 | 8458 | 8596 | 8446 | 8551 | 136,200 | +84.18(+0.99%) |
Jan 18, 2012 | 8420 | 8476 | 8413 | 8466 | 85,400 | +88.04(+1.05%) |
Jan 17, 2012 | 8410 | 8410 | 8352 | 8378 | 76,400 | +0.00(+0.00%) |
Jan 16, 2012 | 8410 | 8410 | 8352 | 8378 | 0 | -121.66(-1.43%) |
Jan 15, 2012 | 8471 | 8510 | 8459 | 8500 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 8471 | 8510 | 8459 | 8500 | 109,800 | +114.43(+1.36%) |
Jan 13, 2012 | 8423 | 8427 | 8360 | 8386 | 84,800 | -62.29(-0.74%) |
Jan 12, 2012 | 8441 | 8464 | 8426 | 8448 | 106,200 | +25.62(+0.30%) |
Jan 11, 2012 | 8423 | 8451 | 8405 | 8422 | 112,400 | +0.00(+0.00%) |
Jan 10, 2012 | 8423 | 8451 | 8405 | 8422 | 0 | +31.91(+0.38%) |
Jan 09, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 08, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 8489 | 8489 | 8349 | 8390 | 101,400 | -98.36(-1.16%) |
Jan 06, 2012 | 8516 | 8519 | 8482 | 8489 | 77,600 | -71.40(-0.83%) |
Jan 05, 2012 | 8550 | 8581 | 8548 | 8560 | 106,000 | +0.00(+0.00%) |
Jan 04, 2012 | 8550 | 8581 | 8548 | 8560 | 0 | +104.76(+1.24%) |
Jan 01, 2012 | 8435 | 8455 | 8416 | 8455 | 0 | +0.00(+0.00%) |
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%) |