Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 8881 | 8946 | 8832 | 8836 | 103,800 | -152.87(-1.70%) |
Oct 31, 2011 | 9011 | 9152 | 8988 | 8988 | 133,800 | -62.08(-0.69%) |
Oct 30, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 9059 | 9086 | 9003 | 9050 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 9059 | 9086 | 9003 | 9050 | 165,000 | +123.93(+1.39%) |
Oct 27, 2011 | 8779 | 8927 | 8732 | 8927 | 139,800 | +178.07(+2.04%) |
Oct 26, 2011 | 8674 | 8799 | 8643 | 8748 | 108,800 | -13.84(-0.16%) |
Oct 25, 2011 | 8866 | 8870 | 8755 | 8762 | 106,800 | -81.67(-0.92%) |
Oct 24, 2011 | 8765 | 8844 | 8762 | 8844 | 97,400 | +165.09(+1.90%) |
Oct 23, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 8679 | 8700 | 8652 | 8679 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 8679 | 8700 | 8652 | 8679 | 97,000 | -3.26(-0.04%) |
Oct 20, 2011 | 8734 | 8734 | 8672 | 8682 | 109,200 | -90.39(-1.03%) |
Oct 19, 2011 | 8808 | 8832 | 8745 | 8773 | 91,200 | +30.63(+0.35%) |
Oct 18, 2011 | 8759 | 8774 | 8727 | 8742 | 81,600 | -137.69(-1.55%) |
Oct 17, 2011 | 8881 | 8912 | 8857 | 8880 | 96,000 | +131.64(+1.50%) |
Oct 16, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 8783 | 8788 | 8734 | 8748 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 8783 | 8788 | 8734 | 8748 | 108,400 | -75.29(-0.85%) |
Oct 13, 2011 | 8833 | 8854 | 8809 | 8823 | 108,200 | +84.35(+0.97%) |
Oct 12, 2011 | 8720 | 8763 | 8689 | 8739 | 109,800 | -34.78(-0.40%) |
Oct 11, 2011 | 8734 | 8806 | 8726 | 8774 | 112,600 | +168.06(+1.95%) |
Oct 10, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 8593 | 8664 | 8589 | 8606 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 8593 | 8664 | 8589 | 8606 | 122,400 | +83.60(+0.98%) |
Oct 06, 2011 | 8464 | 8546 | 8464 | 8522 | 123,600 | +139.04(+1.66%) |
Oct 05, 2011 | 8491 | 8501 | 8343 | 8383 | 158,000 | -73.14(-0.86%) |
Oct 04, 2011 | 8426 | 8471 | 8359 | 8456 | 158,600 | -89.36(-1.05%) |
Oct 03, 2011 | 8568 | 8578 | 8456 | 8545 | 143,600 | -154.81(-1.78%) |
Oct 01, 2011 | 8714 | 8756 | 8654 | 8700 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 8714 | 8756 | 8654 | 8700 | 148,800 | -0.94(-0.01%) |
Sep 29, 2011 | 8528 | 8706 | 8501 | 8701 | 165,600 | +85.58(+0.99%) |
Sep 28, 2011 | 8608 | 8666 | 8596 | 8616 | 140,200 | +5.70(+0.07%) |
Sep 27, 2011 | 8496 | 8610 | 8479 | 8610 | 140,400 | +235.82(+2.82%) |
Sep 26, 2011 | 8548 | 8557 | 8360 | 8374 | 159,000 | -186.13(-2.17%) |
Sep 25, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 8643 | 8643 | 8545 | 8560 | 0 | +0.00(+0.00%) |
Sep 22, 2011 | 8643 | 8643 | 8545 | 8560 | 125,000 | -180.90(-2.07%) |
Sep 21, 2011 | 8717 | 8772 | 8707 | 8741 | 106,600 | +19.92(+0.23%) |
Sep 20, 2011 | 8764 | 8772 | 8704 | 8721 | 104,000 | -142.92(-1.61%) |
Sep 19, 2011 | 8785 | 8864 | 8864 | 8864 | 0 | +0.00(+0.00%) |
Sep 18, 2011 | 8785 | 8864 | 8774 | 8864 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 8785 | 8864 | 8774 | 8864 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 8785 | 8864 | 8774 | 8864 | 143,200 | +195.30(+2.25%) |
Sep 15, 2011 | 8645 | 8696 | 8634 | 8669 | 126,600 | +150.29(+1.76%) |
Sep 14, 2011 | 8624 | 8671 | 8499 | 8519 | 129,400 | -97.98(-1.14%) |
Sep 13, 2011 | 8589 | 8636 | 8549 | 8617 | 126,000 | +80.88(+0.95%) |
Sep 12, 2011 | 8579 | 8584 | 8521 | 8536 | 126,800 | -201.99(-2.31%) |
Sep 11, 2011 | 8739 | 8804 | 8726 | 8738 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 8739 | 8804 | 8726 | 8738 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 8739 | 8804 | 8726 | 8738 | 169,400 | -55.46(-0.63%) |
Sep 08, 2011 | 8863 | 8876 | 8758 | 8793 | 105,000 | +29.71(+0.34%) |
Sep 07, 2011 | 8723 | 8773 | 8703 | 8763 | 130,000 | +172.84(+2.01%) |
Sep 06, 2011 | 8687 | 8710 | 8588 | 8591 | 152,800 | -193.89(-2.21%) |
Sep 05, 2011 | 8828 | 8843 | 8757 | 8784 | 112,000 | -166.28(-1.86%) |
Sep 04, 2011 | 8981 | 9014 | 8915 | 8951 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 8981 | 9014 | 8915 | 8951 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 8981 | 9014 | 8915 | 8951 | 127,000 | -110.06(-1.21%) |