Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 131873 | 132420 | 131617 | 131916 | 659 | +41.00(+0.03%) |
Nov 29, 2012 | 132795 | 132924 | 131495 | 131875 | 478 | -416.00(-0.31%) |
Nov 28, 2012 | 131800 | 132415 | 130955 | 132291 | 940 | +287.00(+0.22%) |
Nov 27, 2012 | 132400 | 132956 | 132001 | 132004 | 488 | -407.00(-0.31%) |
Nov 26, 2012 | 132237 | 132500 | 131943 | 132411 | 502 | -195.00(-0.15%) |
Nov 23, 2012 | 131718 | 132606 | 131700 | 132606 | 237 | +1296.00(+0.99%) |
Nov 21, 2012 | 130300 | 131321 | 130170 | 131310 | 604 | +1107.00(+0.85%) |
Nov 20, 2012 | 130145 | 130282 | 129332 | 130203 | 316 | +203.00(+0.16%) |
Nov 19, 2012 | 130030 | 130556 | 129531 | 130000 | 737 | +655.00(+0.51%) |
Nov 16, 2012 | 128475 | 129345 | 127500 | 129345 | 497 | +1167.00(+0.91%) |
Nov 15, 2012 | 128150 | 128920 | 127700 | 128178 | 587 | +28.00(+0.02%) |
Nov 14, 2012 | 129745 | 129745 | 127800 | 128150 | 832 | -775.00(-0.60%) |
Nov 13, 2012 | 127845 | 130110 | 127659 | 128925 | 636 | +765.00(+0.60%) |
Nov 12, 2012 | 128250 | 128498 | 127793 | 128160 | 507 | +575.00(+0.45%) |
Nov 09, 2012 | 126847 | 128738 | 125950 | 127585 | 726 | +685.00(+0.54%) |
Nov 08, 2012 | 128605 | 129711 | 126900 | 126900 | 798 | -1459.00(-1.14%) |
Nov 07, 2012 | 130205 | 130228 | 127962 | 128359 | 605 | -2314.00(-1.77%) |
Nov 06, 2012 | 130516 | 131066 | 129971 | 130673 | 680 | +373.00(+0.29%) |
Nov 05, 2012 | 130755 | 130755 | 128150 | 130300 | 780 | -250.00(-0.19%) |
Nov 02, 2012 | 132638 | 132638 | 130402 | 130550 | 286 | -850.00(-0.65%) |
Nov 01, 2012 | 130053 | 131433 | 129784 | 131400 | 816 | +1895.00(+1.46%) |
Oct 31, 2012 | 130500 | 130500 | 129264 | 129505 | 1,009 | -220.00(-0.17%) |
Oct 26, 2012 | 130899 | 129725 | 129725 | 129725 | 56,800 | -857.00(-0.66%) |
Oct 25, 2012 | 131060 | 131060 | 130248 | 130582 | 461 | +137.00(+0.11%) |
Oct 24, 2012 | 131357 | 131555 | 130265 | 130445 | 488 | -125.00(-0.10%) |
Oct 23, 2012 | 131250 | 131600 | 130261 | 130570 | 789 | -3271.00(-2.44%) |
Oct 19, 2012 | 135350 | 135423 | 132800 | 133841 | 477 | -1559.00(-1.15%) |
Oct 18, 2012 | 135850 | 136345 | 135400 | 135400 | 768 | -366.00(-0.27%) |
Oct 17, 2012 | 134400 | 135849 | 134400 | 135766 | 749 | +916.00(+0.68%) |
Oct 16, 2012 | 134000 | 134970 | 134000 | 134850 | 356 | +1245.00(+0.93%) |
Oct 15, 2012 | 132750 | 133855 | 132430 | 133605 | 293 | +1103.00(+0.83%) |
Oct 12, 2012 | 133740 | 134327 | 132341 | 132502 | 324 | -511.00(-0.38%) |
Oct 11, 2012 | 134400 | 134400 | 133010 | 133013 | 193 | -53.00(-0.04%) |
Oct 10, 2012 | 133880 | 134115 | 132800 | 133066 | 294 | -814.00(-0.61%) |
Oct 09, 2012 | 135200 | 135700 | 133880 | 133880 | 402 | -1520.00(-1.12%) |
Oct 08, 2012 | 135602 | 135915 | 135180 | 135400 | 281 | -155.00(-0.11%) |
Oct 05, 2012 | 135900 | 136100 | 135157 | 135555 | 593 | +274.00(+0.20%) |
Oct 04, 2012 | 134475 | 135725 | 134461 | 135281 | 698 | +1216.00(+0.91%) |
Oct 03, 2012 | 133500 | 134460 | 132820 | 134065 | 505 | +838.00(+0.63%) |
Oct 02, 2012 | 133600 | 133911 | 132595 | 133227 | 410 | +227.00(+0.17%) |
Oct 01, 2012 | 132630 | 134285 | 132630 | 133000 | 672 | +300.00(+0.23%) |
Sep 28, 2012 | 132375 | 132707 | 131212 | 132700 | 726 | +292.00(+0.22%) |
Sep 27, 2012 | 133000 | 133000 | 132115 | 132408 | 632 | -82.00(-0.06%) |
Sep 26, 2012 | 132199 | 133590 | 132199 | 132490 | 392 | +5.00(+0.00%) |
Sep 25, 2012 | 133348 | 134075 | 132170 | 132485 | 477 | -549.00(-0.41%) |
Sep 24, 2012 | 133505 | 134535 | 133000 | 133034 | 385 | -1550.00(-1.15%) |
Sep 21, 2012 | 134490 | 134892 | 133934 | 134584 | 387 | +768.00(+0.57%) |
Sep 20, 2012 | 132125 | 134205 | 131935 | 133816 | 491 | +516.00(+0.39%) |
Sep 19, 2012 | 132715 | 133810 | 132715 | 133300 | 636 | +402.00(+0.30%) |
Sep 18, 2012 | 132350 | 132898 | 132324 | 132898 | 373 | +213.00(+0.16%) |
Sep 17, 2012 | 132700 | 133101 | 132490 | 132685 | 420 | -315.00(-0.24%) |
Sep 14, 2012 | 132850 | 133789 | 132005 | 133000 | 856 | +149.00(+0.11%) |
Sep 13, 2012 | 129770 | 132851 | 129770 | 132851 | 869 | +2701.00(+2.08%) |
Sep 12, 2012 | 129590 | 130540 | 129225 | 130150 | 528 | -20.00(-0.02%) |
Sep 11, 2012 | 130245 | 130367 | 129702 | 130170 | 432 | +470.00(+0.36%) |
Sep 10, 2012 | 129961 | 130717 | 129700 | 129700 | 398 | -242.00(-0.19%) |
Sep 07, 2012 | 129887 | 130039 | 129610 | 129942 | 909 | +345.00(+0.27%) |
Sep 06, 2012 | 128050 | 129597 | 128050 | 129597 | 809 | +1827.00(+1.43%) |
Sep 05, 2012 | 126315 | 128000 | 126315 | 127770 | 687 | +1491.00(+1.18%) |