Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1973 | 1981 | 1962 | 1963 | 49,600 | -10.03(-0.51%) |
Nov 29, 2012 | 1984 | 1985 | 1968 | 1974 | 50,600 | -17.65(-0.89%) |
Nov 28, 2012 | 2012 | 2014 | 1990 | 1991 | 56,600 | -26.29(-1.30%) |
Nov 27, 2012 | 2023 | 2027 | 2014 | 2017 | 44,800 | +0.00(+0.00%) |
Nov 26, 2012 | 2023 | 2027 | 2014 | 2017 | 0 | -9.92(-0.49%) |
Nov 25, 2012 | 2020 | 2035 | 2017 | 2027 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2020 | 2035 | 2017 | 2027 | 51,600 | +11.77(+0.58%) |
Nov 23, 2012 | 2021 | 2023 | 2010 | 2016 | 45,600 | -14.71(-0.72%) |
Nov 22, 2012 | 2008 | 2031 | 1995 | 2030 | 53,200 | +21.40(+1.07%) |
Nov 21, 2012 | 2020 | 2024 | 2004 | 2009 | 42,600 | -8.06(-0.40%) |
Nov 20, 2012 | 2013 | 2018 | 1996 | 2017 | 45,400 | +0.00(+0.00%) |
Nov 19, 2012 | 2013 | 2018 | 1996 | 2017 | 0 | +2.26(+0.11%) |
Nov 18, 2012 | 2027 | 2029 | 2002 | 2015 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2027 | 2029 | 2002 | 2015 | 49,600 | -15.57(-0.77%) |
Nov 16, 2012 | 2045 | 2054 | 2030 | 2030 | 50,600 | -25.13(-1.22%) |
Nov 15, 2012 | 2047 | 2056 | 2040 | 2055 | 48,000 | +7.53(+0.37%) |
Nov 14, 2012 | 2078 | 2078 | 2044 | 2048 | 61,000 | -31.38(-1.51%) |
Nov 13, 2012 | 2069 | 2080 | 2062 | 2079 | 56,600 | +0.00(+0.00%) |
Nov 12, 2012 | 2069 | 2080 | 2062 | 2079 | 0 | +10.20(+0.49%) |
Nov 11, 2012 | 2066 | 2077 | 2062 | 2069 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2066 | 2077 | 2062 | 2069 | 54,200 | -2.44(-0.12%) |
Nov 09, 2012 | 2091 | 2093 | 2071 | 2072 | 66,600 | -34.22(-1.63%) |
Nov 08, 2012 | 2102 | 2113 | 2093 | 2106 | 59,400 | -0.27(-0.01%) |
Nov 07, 2012 | 2114 | 2115 | 2078 | 2106 | 71,400 | -8.03(-0.38%) |
Nov 06, 2012 | 2113 | 2123 | 2105 | 2114 | 71,600 | +0.00(+0.00%) |
Nov 05, 2012 | 2113 | 2123 | 2105 | 2114 | 0 | -3.02(-0.14%) |
Nov 03, 2012 | 2105 | 2119 | 2097 | 2117 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 2105 | 2119 | 2097 | 2117 | 76,600 | +12.62(+0.60%) |
Nov 01, 2012 | 2070 | 2110 | 2070 | 2104 | 82,800 | +35.55(+1.72%) |
Oct 31, 2012 | 2061 | 2070 | 2054 | 2069 | 59,600 | +6.53(+0.32%) |
Oct 30, 2012 | 2059 | 2076 | 2054 | 2062 | 60,600 | +3.41(+0.17%) |
Oct 29, 2012 | 2062 | 2068 | 2053 | 2059 | 53,600 | -7.27(-0.35%) |
Oct 27, 2012 | 2100 | 2102 | 2058 | 2066 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 2100 | 2102 | 2058 | 2066 | 78,600 | -35.37(-1.68%) |
Oct 25, 2012 | 2115 | 2129 | 2101 | 2102 | 85,400 | -14.41(-0.68%) |
Oct 24, 2012 | 2107 | 2124 | 2105 | 2116 | 72,800 | +1.54(+0.07%) |
Oct 23, 2012 | 2132 | 2136 | 2112 | 2114 | 72,600 | -18.31(-0.86%) |
Oct 22, 2012 | 2119 | 2138 | 2113 | 2133 | 60,200 | +4.46(+0.21%) |
Oct 20, 2012 | 2130 | 2137 | 2126 | 2128 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 2130 | 2137 | 2126 | 2128 | 67,600 | -3.39(-0.16%) |
Oct 18, 2012 | 2108 | 2138 | 2107 | 2132 | 87,200 | +26.07(+1.24%) |
Oct 17, 2012 | 2104 | 2113 | 2088 | 2106 | 59,800 | +6.81(+0.32%) |
Oct 16, 2012 | 2097 | 2112 | 2090 | 2099 | 57,800 | +0.11(+0.01%) |
Oct 15, 2012 | 2105 | 2107 | 2085 | 2099 | 54,000 | -6.23(-0.30%) |
Oct 14, 2012 | 2109 | 2127 | 2093 | 2105 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 2109 | 2127 | 2093 | 2105 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 2109 | 2127 | 2093 | 2105 | 68,200 | +2.06(+0.10%) |
Oct 11, 2012 | 2114 | 2118 | 2101 | 2103 | 74,400 | -17.07(-0.81%) |
Oct 10, 2012 | 2112 | 2122 | 2103 | 2120 | 79,000 | +4.71(+0.22%) |
Oct 09, 2012 | 2082 | 2119 | 2082 | 2115 | 84,600 | +40.81(+1.97%) |
Oct 08, 2012 | 2085 | 2096 | 2063 | 2074 | 55,200 | -11.75(-0.56%) |
Oct 06, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 04, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 03, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 02, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 2043 | 2090 | 2040 | 2086 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 2043 | 2090 | 2040 | 2086 | 79,400 | +29.85(+1.45%) |
Sep 27, 2012 | 2003 | 2068 | 2002 | 2056 | 76,600 | +52.15(+2.60%) |
Sep 26, 2012 | 2028 | 2033 | 1999 | 2004 | 50,400 | -25.12(-1.24%) |
Sep 25, 2012 | 2029 | 2039 | 2022 | 2029 | 48,200 | -3.90(-0.19%) |
Sep 24, 2012 | 2016 | 2041 | 2005 | 2033 | 57,600 | +6.50(+0.32%) |
Sep 23, 2012 | 2021 | 2042 | 2018 | 2027 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 2021 | 2042 | 2018 | 2027 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 2021 | 2042 | 2018 | 2027 | 60,200 | +1.85(+0.09%) |
Sep 20, 2012 | 2060 | 2060 | 2023 | 2025 | 67,400 | -42.99(-2.08%) |
Sep 19, 2012 | 2061 | 2070 | 2055 | 2068 | 52,200 | +8.29(+0.40%) |
Sep 18, 2012 | 2069 | 2075 | 2054 | 2060 | 53,800 | -18.96(-0.91%) |
Sep 17, 2012 | 2121 | 2122 | 2077 | 2078 | 76,400 | -45.35(-2.14%) |
Sep 16, 2012 | 2127 | 2136 | 2111 | 2124 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 2127 | 2136 | 2111 | 2124 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 2127 | 2136 | 2111 | 2124 | 91,200 | +13.47(+0.64%) |
Sep 13, 2012 | 2124 | 2130 | 2110 | 2110 | 79,000 | -16.17(-0.76%) |
Sep 12, 2012 | 2130 | 2138 | 2109 | 2127 | 84,200 | +6.00(+0.28%) |
Sep 11, 2012 | 2128 | 2128 | 2107 | 2121 | 80,400 | -14.34(-0.67%) |
Sep 10, 2012 | 2128 | 2140 | 2120 | 2135 | 103,600 | +7.13(+0.34%) |
Sep 08, 2012 | 2063 | 2145 | 2063 | 2128 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 2063 | 2145 | 2063 | 2128 | 140,000 | +75.84(+3.70%) |
Sep 06, 2012 | 2041 | 2053 | 2036 | 2052 | 56,000 | +14.24(+0.70%) |
Sep 05, 2012 | 2039 | 2048 | 2029 | 2038 | 57,600 | -5.97(-0.29%) |
Sep 04, 2012 | 2061 | 2064 | 2039 | 2044 | 57,400 | -15.50(-0.75%) |
Sep 03, 2012 | 2045 | 2067 | 2041 | 2059 | 60,600 | +11.63(+0.57%) |
Sep 02, 2012 | 2046 | 2059 | 2045 | 2048 | 0 | +0.00(+0.00%) |