Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2399 | 2413 | 2388 | 2412 | 55,200 | +29.36(+1.23%) |
Nov 29, 2011 | 2384 | 2397 | 2372 | 2383 | 46,000 | +0.00(+0.00%) |
Nov 28, 2011 | 2384 | 2397 | 2372 | 2383 | 0 | +2.81(+0.12%) |
Nov 27, 2011 | 2393 | 2404 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2393 | 2404 | 2373 | 2380 | 45,400 | -17.33(-0.72%) |
Nov 25, 2011 | 2379 | 2410 | 2371 | 2398 | 52,200 | +2.49(+0.10%) |
Nov 24, 2011 | 2415 | 2419 | 2391 | 2395 | 50,600 | -17.56(-0.73%) |
Nov 23, 2011 | 2401 | 2415 | 2388 | 2413 | 51,400 | -2.51(-0.10%) |
Nov 22, 2011 | 2417 | 2419 | 2396 | 2415 | 50,200 | +0.00(+0.00%) |
Nov 21, 2011 | 2417 | 2419 | 2396 | 2415 | 0 | -1.43(-0.06%) |
Nov 20, 2011 | 2448 | 2449 | 2411 | 2417 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2448 | 2449 | 2411 | 2417 | 72,200 | -46.49(-1.89%) |
Nov 18, 2011 | 2468 | 2483 | 2459 | 2463 | 66,400 | -3.91(-0.16%) |
Nov 17, 2011 | 2529 | 2529 | 2457 | 2467 | 93,400 | -62.80(-2.48%) |
Nov 16, 2011 | 2526 | 2534 | 2519 | 2530 | 79,200 | +1.05(+0.04%) |
Nov 15, 2011 | 2499 | 2530 | 2496 | 2529 | 81,200 | +0.00(+0.00%) |
Nov 14, 2011 | 2499 | 2530 | 2496 | 2529 | 0 | +47.63(+1.92%) |
Nov 13, 2011 | 2484 | 2497 | 2473 | 2481 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2484 | 2497 | 2473 | 2481 | 66,200 | +1.54(+0.06%) |
Nov 11, 2011 | 2499 | 2507 | 2478 | 2480 | 87,200 | -45.38(-1.80%) |
Nov 10, 2011 | 2513 | 2528 | 2489 | 2525 | 78,200 | +21.08(+0.84%) |
Nov 09, 2011 | 2514 | 2525 | 2500 | 2504 | 78,600 | -5.96(-0.24%) |
Nov 08, 2011 | 2519 | 2536 | 2508 | 2510 | 78,800 | +0.00(+0.00%) |
Nov 07, 2011 | 2519 | 2536 | 2508 | 2510 | 0 | -18.49(-0.73%) |
Nov 06, 2011 | 2525 | 2537 | 2513 | 2528 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2525 | 2537 | 2513 | 2528 | 101,800 | +20.20(+0.81%) |
Nov 03, 2011 | 2511 | 2535 | 2507 | 2508 | 136,600 | +3.98(+0.16%) |
Nov 02, 2011 | 2438 | 2505 | 2434 | 2504 | 105,400 | +34.09(+1.38%) |
Nov 01, 2011 | 2450 | 2491 | 2446 | 2470 | 88,800 | +1.77(+0.07%) |
Oct 31, 2011 | 2470 | 2478 | 2455 | 2468 | 84,200 | -5.16(-0.21%) |
Oct 30, 2011 | 2462 | 2484 | 2456 | 2473 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2462 | 2484 | 2456 | 2473 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2462 | 2484 | 2456 | 2473 | 110,000 | +37.80(+1.55%) |
Oct 27, 2011 | 2432 | 2450 | 2426 | 2436 | 82,400 | +8.13(+0.33%) |
Oct 26, 2011 | 2398 | 2449 | 2395 | 2427 | 107,400 | +17.81(+0.74%) |
Oct 25, 2011 | 2366 | 2414 | 2357 | 2410 | 90,800 | +39.34(+1.66%) |
Oct 24, 2011 | 2322 | 2371 | 2307 | 2370 | 70,800 | +53.05(+2.29%) |
Oct 23, 2011 | 2331 | 2340 | 2314 | 2317 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2331 | 2340 | 2314 | 2317 | 0 | +0.01(+0.00%) |
Oct 21, 2011 | 2331 | 2340 | 2314 | 2317 | 48,400 | -14.10(-0.60%) |
Oct 20, 2011 | 2366 | 2369 | 2316 | 2331 | 65,400 | -46.14(-1.94%) |
Oct 19, 2011 | 2388 | 2402 | 2374 | 2378 | 58,600 | -5.98(-0.25%) |
Oct 18, 2011 | 2423 | 2426 | 2379 | 2383 | 79,600 | -56.91(-2.33%) |
Oct 17, 2011 | 2434 | 2453 | 2425 | 2440 | 58,200 | +9.02(+0.37%) |
Oct 16, 2011 | 2430 | 2438 | 2409 | 2431 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2430 | 2438 | 2409 | 2431 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2430 | 2438 | 2409 | 2431 | 60,600 | -7.41(-0.30%) |
Oct 13, 2011 | 2413 | 2440 | 2406 | 2439 | 87,800 | +18.79(+0.78%) |
Oct 12, 2011 | 2335 | 2422 | 2319 | 2420 | 91,600 | +71.48(+3.04%) |
Oct 11, 2011 | 2402 | 2412 | 2323 | 2349 | 64,000 | +3.73(+0.16%) |
Oct 10, 2011 | 2363 | 2368 | 2339 | 2345 | 41,800 | -14.43(-0.61%) |
Oct 09, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 06, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 05, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Oct 03, 2011 | 2359 | 2359 | 2359 | 2359 | 0 | +0.00(+0.00%) |
Oct 01, 2011 | 2368 | 2378 | 2348 | 2359 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 2368 | 2378 | 2348 | 2359 | 48,800 | -6.12(-0.26%) |
Sep 29, 2011 | 2378 | 2388 | 2359 | 2365 | 59,200 | -26.72(-1.12%) |
Sep 28, 2011 | 2427 | 2430 | 2383 | 2392 | 55,800 | -22.99(-0.95%) |
Sep 27, 2011 | 2411 | 2424 | 2395 | 2415 | 55,200 | +21.87(+0.91%) |
Sep 26, 2011 | 2416 | 2442 | 2385 | 2393 | 57,400 | -39.98(-1.64%) |
Sep 25, 2011 | 2412 | 2441 | 2400 | 2433 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2412 | 2441 | 2400 | 2433 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2412 | 2441 | 2400 | 2433 | 67,400 | -9.90(-0.41%) |
Sep 22, 2011 | 2491 | 2500 | 2442 | 2443 | 74,600 | -69.90(-2.78%) |
Sep 21, 2011 | 2450 | 2518 | 2439 | 2513 | 86,600 | +65.21(+2.66%) |
Sep 20, 2011 | 2434 | 2460 | 2427 | 2448 | 46,200 | +9.96(+0.41%) |
Sep 19, 2011 | 2470 | 2470 | 2437 | 2438 | 48,800 | -44.55(-1.79%) |
Sep 18, 2011 | 2490 | 2499 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2490 | 2499 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2490 | 2499 | 2476 | 2482 | 48,000 | +3.29(+0.13%) |
Sep 15, 2011 | 2483 | 2497 | 2478 | 2479 | 56,000 | -5.78(-0.23%) |
Sep 14, 2011 | 2479 | 2486 | 2439 | 2485 | 54,000 | +13.53(+0.55%) |
Sep 13, 2011 | 2468 | 2477 | 2454 | 2471 | 50,000 | -26.45(-1.06%) |
Sep 12, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 11, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2507 | 2528 | 2487 | 2498 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 2507 | 2528 | 2487 | 2498 | 51,200 | -1.19(-0.05%) |
Sep 08, 2011 | 2524 | 2524 | 2498 | 2499 | 55,200 | -17.15(-0.68%) |
Sep 07, 2011 | 2481 | 2517 | 2475 | 2516 | 59,600 | +45.57(+1.84%) |
Sep 06, 2011 | 2466 | 2482 | 2460 | 2471 | 49,200 | -8.22(-0.33%) |
Sep 05, 2011 | 2510 | 2510 | 2478 | 2479 | 55,000 | -49.54(-1.96%) |
Sep 04, 2011 | 2552 | 2557 | 2518 | 2528 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2552 | 2557 | 2518 | 2528 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2552 | 2557 | 2518 | 2528 | 54,400 | -27.76(-1.09%) |