Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8938 | 8968 | 8906 | 8955 | 136,200 | +1.30(+0.01%) |
Aug 30, 2011 | 8958 | 8993 | 8936 | 8954 | 135,600 | +102.55(+1.16%) |
Aug 29, 2011 | 8802 | 8926 | 8751 | 8851 | 143,600 | +53.57(+0.61%) |
Aug 28, 2011 | 8747 | 8805 | 8742 | 8798 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 8747 | 8805 | 8742 | 8798 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 8747 | 8805 | 8742 | 8798 | 140,800 | +25.42(+0.29%) |
Aug 25, 2011 | 8748 | 8850 | 8742 | 8772 | 160,800 | +132.75(+1.54%) |
Aug 24, 2011 | 8812 | 8825 | 8621 | 8640 | 167,200 | -93.40(-1.07%) |
Aug 23, 2011 | 8703 | 8747 | 8630 | 8733 | 158,600 | +104.88(+1.22%) |
Aug 22, 2011 | 8687 | 8756 | 8619 | 8628 | 146,200 | -91.11(-1.04%) |
Aug 21, 2011 | 8772 | 8796 | 8707 | 8719 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 8772 | 8796 | 8707 | 8719 | 152,200 | -224.52(-2.51%) |
Aug 18, 2011 | 9043 | 9043 | 8931 | 8944 | 119,400 | -113.50(-1.25%) |
Aug 17, 2011 | 9048 | 9082 | 9004 | 9057 | 115,000 | -50.17(-0.55%) |
Aug 16, 2011 | 9135 | 9150 | 9073 | 9107 | 117,600 | +21.02(+0.23%) |
Aug 15, 2011 | 9083 | 9117 | 9033 | 9086 | 107,800 | -213.47(-2.30%) |
Aug 14, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +336.16(+3.75%) |
Aug 12, 2011 | 9064 | 9070 | 8927 | 8964 | 150,600 | -18.22(-0.20%) |
Aug 11, 2011 | 8877 | 8983 | 8832 | 8982 | 162,800 | -56.80(-0.63%) |
Aug 10, 2011 | 9111 | 9144 | 9021 | 9039 | 173,600 | +94.26(+1.05%) |
Aug 09, 2011 | 8912 | 8950 | 8657 | 8944 | 252,400 | -153.08(-1.68%) |
Aug 08, 2011 | 9170 | 9215 | 9057 | 9098 | 147,000 | -202.32(-2.18%) |
Aug 07, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 9469 | 9469 | 9264 | 9300 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 9469 | 9469 | 9264 | 9300 | 189,000 | -359.30(-3.72%) |
Aug 04, 2011 | 9686 | 9768 | 9615 | 9659 | 154,800 | +22.04(+0.23%) |
Aug 03, 2011 | 9705 | 9705 | 9610 | 9637 | 131,200 | -207.45(-2.11%) |
Aug 02, 2011 | 9872 | 9873 | 9822 | 9845 | 120,600 | -120.42(-1.21%) |
Aug 01, 2011 | 9907 | 10040 | 9906 | 9965 | 145,000 | +131.98(+1.34%) |
Jul 31, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 9867 | 9914 | 9824 | 9833 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 9867 | 9914 | 9824 | 9833 | 146,400 | -68.32(-0.69%) |
Jul 28, 2011 | 9937 | 9946 | 9854 | 9901 | 131,400 | -145.85(-1.45%) |
Jul 27, 2011 | 10048 | 10054 | 10009 | 10047 | 123,800 | -50.50(-0.50%) |
Jul 26, 2011 | 10078 | 10130 | 10044 | 10098 | 111,200 | +47.70(+0.47%) |
Jul 25, 2011 | 10081 | 10091 | 10039 | 10050 | 104,200 | -82.10(-0.81%) |
Jul 24, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 10097 | 10149 | 10076 | 10132 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 10097 | 10149 | 10076 | 10132 | 134,200 | +121.70(+1.22%) |
Jul 21, 2011 | 10020 | 10026 | 9974 | 10010 | 125,400 | +4.50(+0.04%) |
Jul 20, 2011 | 10008 | 10043 | 9986 | 10006 | 104,400 | +116.18(+1.17%) |
Jul 19, 2011 | 9922 | 9946 | 9890 | 9890 | 108,800 | -84.75(-0.85%) |
Jul 18, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 17, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 9920 | 9985 | 9919 | 9974 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 9920 | 9985 | 9919 | 9974 | 101,400 | +38.35(+0.39%) |
Jul 14, 2011 | 9929 | 9998 | 9884 | 9936 | 126,800 | -27.02(-0.27%) |
Jul 13, 2011 | 9891 | 9980 | 9887 | 9963 | 119,000 | +37.22(+0.37%) |
Jul 12, 2011 | 9943 | 9971 | 9908 | 9926 | 135,000 | -143.58(-1.43%) |
Jul 11, 2011 | 10069 | 10109 | 10058 | 10070 | 104,800 | -68.20(-0.67%) |
Jul 10, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 10206 | 10208 | 10126 | 10138 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 10206 | 10208 | 10126 | 10138 | 127,200 | +66.60(+0.66%) |
Jul 07, 2011 | 10047 | 10102 | 10029 | 10071 | 133,200 | -11.40(-0.11%) |
Jul 06, 2011 | 9987 | 10082 | 9968 | 10082 | 137,800 | +110.04(+1.10%) |
Jul 05, 2011 | 9959 | 9995 | 9948 | 9972 | 132,600 | +7.37(+0.07%) |
Jul 04, 2011 | 9980 | 10006 | 9940 | 9965 | 131,400 | +97.02(+0.98%) |
Jul 03, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 9879 | 9901 | 9850 | 9868 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 9879 | 9901 | 9850 | 9868 | 111,600 | +51.98(+0.53%) |
Jun 30, 2011 | 9838 | 9850 | 9786 | 9816 | 136,200 | +18.83(+0.19%) |
Jun 29, 2011 | 9768 | 9797 | 9735 | 9797 | 123,400 | +148.28(+1.54%) |
Jun 28, 2011 | 9668 | 9703 | 9633 | 9649 | 117,400 | +70.67(+0.74%) |
Jun 27, 2011 | 9634 | 9638 | 9571 | 9578 | 119,400 | -100.40(-1.04%) |
Jun 26, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 9626 | 9695 | 9609 | 9679 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 9626 | 9695 | 9609 | 9679 | 130,800 | +81.97(+0.85%) |
Jun 23, 2011 | 9558 | 9652 | 9553 | 9597 | 127,600 | -32.69(-0.34%) |
Jun 22, 2011 | 9525 | 9659 | 9525 | 9629 | 137,800 | +169.77(+1.79%) |
Jun 21, 2011 | 9420 | 9460 | 9378 | 9460 | 116,000 | +105.34(+1.13%) |
Jun 20, 2011 | 9383 | 9421 | 9347 | 9354 | 121,800 | +2.92(+0.03%) |
Jun 19, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 9443 | 9447 | 9319 | 9351 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 9443 | 9447 | 9319 | 9351 | 139,600 | -59.88(-0.64%) |
Jun 16, 2011 | 9479 | 9498 | 9411 | 9411 | 125,600 | -163.04(-1.70%) |
Jun 15, 2011 | 9590 | 9600 | 9521 | 9574 | 142,800 | +26.53(+0.28%) |
Jun 14, 2011 | 9447 | 9566 | 9438 | 9548 | 141,200 | +99.58(+1.05%) |
Jun 13, 2011 | 9405 | 9467 | 9391 | 9448 | 96,400 | -66.23(-0.70%) |
Jun 12, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 9537 | 9614 | 9493 | 9514 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 9537 | 9614 | 9493 | 9514 | 188,800 | +47.29(+0.50%) |
Jun 09, 2011 | 9412 | 9472 | 9383 | 9467 | 143,000 | +17.69(+0.19%) |
Jun 08, 2011 | 9429 | 9458 | 9395 | 9449 | 117,200 | +6.51(+0.07%) |
Jun 07, 2011 | 9371 | 9455 | 9358 | 9443 | 128,400 | +62.60(+0.67%) |
Jun 06, 2011 | 9467 | 9491 | 9360 | 9380 | 140,400 | -111.86(-1.18%) |
Jun 05, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 9551 | 9603 | 9491 | 9492 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 9551 | 9603 | 9491 | 9492 | 115,600 | -62.83(-0.66%) |
Jun 02, 2011 | 9561 | 9575 | 9517 | 9555 | 144,000 | -164.57(-1.69%) |