Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9567 | 9723 | 9529 | 9723 | 185,400 | +88.59(+0.92%) |
Feb 28, 2012 | 9726 | 9736 | 9628 | 9634 | 177,200 | +0.00(+0.00%) |
Feb 27, 2012 | 9726 | 9736 | 9628 | 9634 | 0 | -13.45(-0.14%) |
Feb 26, 2012 | 9595 | 9647 | 9576 | 9647 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 9595 | 9647 | 9576 | 9647 | 180,000 | +51.81(+0.54%) |
Feb 24, 2012 | 9550 | 9610 | 9514 | 9596 | 180,000 | +41.57(+0.44%) |
Feb 23, 2012 | 9460 | 9564 | 9443 | 9554 | 165,000 | +90.98(+0.96%) |
Feb 22, 2012 | 9459 | 9517 | 9440 | 9463 | 169,800 | -22.07(-0.23%) |
Feb 21, 2012 | 9534 | 9549 | 9463 | 9485 | 169,400 | +0.00(+0.00%) |
Feb 20, 2012 | 9534 | 9549 | 9463 | 9485 | 0 | +100.92(+1.08%) |
Feb 19, 2012 | 9371 | 9435 | 9369 | 9384 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 9371 | 9435 | 9369 | 9384 | 188,800 | +146.07(+1.58%) |
Feb 17, 2012 | 9232 | 9309 | 9214 | 9238 | 180,000 | -22.24(-0.24%) |
Feb 16, 2012 | 9109 | 9314 | 9108 | 9260 | 208,200 | +208.27(+2.30%) |
Feb 15, 2012 | 8979 | 9072 | 8973 | 9052 | 141,800 | +52.89(+0.59%) |
Feb 14, 2012 | 8954 | 9024 | 8949 | 8999 | 126,800 | +0.00(+0.00%) |
Feb 13, 2012 | 8954 | 9024 | 8949 | 8999 | 0 | +52.01(+0.58%) |
Feb 12, 2012 | 9011 | 9017 | 8947 | 8947 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 9011 | 9017 | 8947 | 8947 | 154,000 | -55.07(-0.61%) |
Feb 10, 2012 | 8996 | 9018 | 8943 | 9002 | 178,200 | -13.35(-0.15%) |
Feb 09, 2012 | 8972 | 9016 | 8957 | 9016 | 157,400 | +98.07(+1.10%) |
Feb 08, 2012 | 8904 | 8928 | 8887 | 8918 | 129,200 | -11.68(-0.13%) |
Feb 07, 2012 | 8940 | 8949 | 8917 | 8929 | 143,200 | +0.00(+0.00%) |
Feb 06, 2012 | 8940 | 8949 | 8917 | 8929 | 0 | +97.27(+1.10%) |
Feb 05, 2012 | 8849 | 8878 | 8826 | 8832 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 8849 | 8878 | 8826 | 8832 | 157,400 | -44.89(-0.51%) |
Feb 03, 2012 | 8865 | 8893 | 8849 | 8877 | 157,800 | +67.03(+0.76%) |
Feb 02, 2012 | 8789 | 8830 | 8780 | 8810 | 127,200 | +7.28(+0.08%) |
Feb 01, 2012 | 8781 | 8837 | 8777 | 8803 | 138,000 | +9.46(+0.11%) |
Jan 31, 2012 | 8804 | 8832 | 8774 | 8793 | 98,000 | +0.00(+0.00%) |
Jan 30, 2012 | 8804 | 8832 | 8774 | 8793 | 0 | -48.17(-0.54%) |
Jan 29, 2012 | 8851 | 8886 | 8811 | 8841 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 8851 | 8886 | 8811 | 8841 | 133,200 | -8.25(-0.09%) |
Jan 27, 2012 | 8890 | 8895 | 8835 | 8849 | 122,200 | -34.22(-0.39%) |
Jan 26, 2012 | 8842 | 8912 | 8816 | 8884 | 132,400 | +98.36(+1.12%) |
Jan 25, 2012 | 8815 | 8825 | 8769 | 8785 | 111,000 | +19.43(+0.22%) |
Jan 24, 2012 | 8754 | 8795 | 8745 | 8766 | 119,800 | +0.00(+0.00%) |
Jan 23, 2012 | 8754 | 8795 | 8745 | 8766 | 0 | -0.46(-0.01%) |
Jan 22, 2012 | 8751 | 8791 | 8725 | 8766 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 8751 | 8791 | 8725 | 8766 | 177,600 | +126.68(+1.47%) |
Jan 20, 2012 | 8597 | 8669 | 8597 | 8640 | 125,000 | +89.10(+1.04%) |
Jan 19, 2012 | 8458 | 8596 | 8446 | 8551 | 136,200 | +84.18(+0.99%) |
Jan 18, 2012 | 8420 | 8476 | 8413 | 8466 | 85,400 | +88.04(+1.05%) |
Jan 17, 2012 | 8410 | 8410 | 8352 | 8378 | 76,400 | +0.00(+0.00%) |
Jan 16, 2012 | 8410 | 8410 | 8352 | 8378 | 0 | -121.66(-1.43%) |
Jan 15, 2012 | 8471 | 8510 | 8459 | 8500 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 8471 | 8510 | 8459 | 8500 | 109,800 | +114.43(+1.36%) |
Jan 13, 2012 | 8423 | 8427 | 8360 | 8386 | 84,800 | -62.29(-0.74%) |
Jan 12, 2012 | 8441 | 8464 | 8426 | 8448 | 106,200 | +25.62(+0.30%) |
Jan 11, 2012 | 8423 | 8451 | 8405 | 8422 | 112,400 | +0.00(+0.00%) |
Jan 10, 2012 | 8423 | 8451 | 8405 | 8422 | 0 | +31.91(+0.38%) |
Jan 09, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 08, 2012 | 8489 | 8489 | 8349 | 8390 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 8489 | 8489 | 8349 | 8390 | 101,400 | -98.36(-1.16%) |
Jan 06, 2012 | 8516 | 8519 | 8482 | 8489 | 77,600 | -71.40(-0.83%) |
Jan 05, 2012 | 8550 | 8581 | 8548 | 8560 | 106,000 | +0.00(+0.00%) |
Jan 04, 2012 | 8550 | 8581 | 8548 | 8560 | 0 | +104.76(+1.24%) |
Jan 01, 2012 | 8435 | 8455 | 8416 | 8455 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 8435 | 8455 | 8416 | 8455 | 57,600 | +56.46(+0.67%) |
Dec 30, 2011 | 8368 | 8405 | 8331 | 8399 | 66,400 | -24.73(-0.29%) |
Dec 29, 2011 | 8426 | 8457 | 8415 | 8424 | 70,800 | -16.94(-0.20%) |
Dec 28, 2011 | 8443 | 8458 | 8429 | 8441 | 51,400 | -38.78(-0.46%) |
Dec 27, 2011 | 8504 | 8517 | 8477 | 8479 | 61,400 | +0.00(+0.00%) |
Dec 26, 2011 | 8504 | 8517 | 8477 | 8479 | 0 | +84.18(+1.00%) |
Dec 25, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 8430 | 8437 | 8384 | 8395 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 8430 | 8437 | 8384 | 8395 | 83,800 | -64.82(-0.77%) |
Dec 22, 2011 | 8443 | 8471 | 8441 | 8460 | 90,800 | +123.50(+1.48%) |
Dec 21, 2011 | 8318 | 8355 | 8318 | 8336 | 80,000 | +40.36(+0.49%) |
Dec 20, 2011 | 8363 | 8365 | 8272 | 8296 | 95,000 | -105.60(-1.26%) |
Dec 19, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 18, 2011 | 8416 | 8433 | 8391 | 8402 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 8416 | 8433 | 8391 | 8402 | 105,000 | +24.35(+0.29%) |
Dec 16, 2011 | 8449 | 8455 | 8374 | 8377 | 103,200 | -141.76(-1.66%) |
Dec 15, 2011 | 8514 | 8541 | 8486 | 8519 | 98,400 | -33.68(-0.39%) |
Dec 14, 2011 | 8536 | 8594 | 8519 | 8553 | 113,200 | -101.01(-1.17%) |
Dec 13, 2011 | 8653 | 8682 | 8633 | 8654 | 101,000 | +0.00(+0.00%) |
Dec 12, 2011 | 8653 | 8682 | 8633 | 8654 | 0 | +117.36(+1.37%) |
Dec 11, 2011 | 8521 | 8577 | 8503 | 8536 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 8521 | 8577 | 8503 | 8536 | 199,800 | -128.12(-1.48%) |
Dec 09, 2011 | 8664 | 8689 | 8625 | 8665 | 127,800 | -57.59(-0.66%) |
Dec 08, 2011 | 8629 | 8730 | 8614 | 8722 | 132,600 | +147.01(+1.71%) |
Dec 07, 2011 | 8645 | 8672 | 8571 | 8575 | 107,800 | -120.82(-1.39%) |
Dec 06, 2011 | 8698 | 8704 | 8668 | 8696 | 91,200 | +0.00(+0.00%) |
Dec 05, 2011 | 8698 | 8704 | 8668 | 8696 | 0 | +52.23(+0.60%) |
Dec 04, 2011 | 8603 | 8644 | 8592 | 8644 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 8603 | 8644 | 8592 | 8644 | 101,000 | +46.37(+0.54%) |
Dec 02, 2011 | 8581 | 8654 | 8577 | 8597 | 147,800 | +162.77(+1.93%) |