Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 119500 | 119520 | 117725 | 117934 | 918 | -1331.00(-1.12%) |
Feb 28, 2012 | 120500 | 120500 | 118822 | 119265 | 735 | -1085.00(-0.90%) |
Feb 27, 2012 | 119275 | 120627 | 118102 | 120350 | 955 | +350.00(+0.29%) |
Feb 24, 2012 | 119251 | 120125 | 119251 | 120000 | 1,340 | +1000.00(+0.84%) |
Feb 23, 2012 | 118300 | 119080 | 118210 | 119000 | 388 | +830.00(+0.70%) |
Feb 22, 2012 | 119300 | 119305 | 118170 | 118170 | 323 | -1205.00(-1.01%) |
Feb 21, 2012 | 119190 | 119800 | 118937 | 119375 | 445 | +185.00(+0.16%) |
Feb 17, 2012 | 118745 | 119425 | 118412 | 119190 | 404 | +850.00(+0.72%) |
Feb 16, 2012 | 117120 | 118347 | 117000 | 118340 | 473 | +1430.00(+1.22%) |
Feb 15, 2012 | 118565 | 118935 | 116850 | 116910 | 683 | -1565.00(-1.32%) |
Feb 14, 2012 | 119100 | 119100 | 117425 | 118475 | 417 | -755.00(-0.63%) |
Feb 13, 2012 | 119000 | 119388 | 118569 | 119230 | 344 | +1250.00(+1.06%) |
Feb 10, 2012 | 118600 | 118600 | 117728 | 117980 | 756 | -875.00(-0.74%) |
Feb 09, 2012 | 119280 | 119569 | 118530 | 118855 | 414 | -620.00(-0.52%) |
Feb 08, 2012 | 119590 | 119807 | 119200 | 119475 | 499 | -400.00(-0.33%) |
Feb 07, 2012 | 119450 | 119982 | 118890 | 119875 | 272 | +35.00(+0.03%) |
Feb 06, 2012 | 119400 | 119850 | 119259 | 119840 | 376 | +40.00(+0.03%) |
Feb 03, 2012 | 119202 | 120000 | 118908 | 119800 | 761 | +1680.00(+1.42%) |
Feb 02, 2012 | 118490 | 118500 | 117740 | 118120 | 396 | +320.00(+0.27%) |
Feb 01, 2012 | 118251 | 119461 | 117800 | 117800 | 816 | -125.00(-0.11%) |
Jan 31, 2012 | 118650 | 118783 | 117350 | 117925 | 503 | +0.00(+0.00%) |
Jan 30, 2012 | 118100 | 118285 | 117200 | 117925 | 382 | -1286.00(-1.08%) |
Jan 27, 2012 | 119200 | 119550 | 118300 | 119211 | 339 | -239.00(-0.20%) |
Jan 26, 2012 | 119840 | 120000 | 118433 | 119450 | 527 | -500.00(-0.42%) |
Jan 25, 2012 | 117250 | 119950 | 116954 | 119950 | 496 | +2376.00(+2.02%) |
Jan 24, 2012 | 117620 | 118085 | 117486 | 117574 | 407 | -1256.00(-1.06%) |
Jan 23, 2012 | 119360 | 119472 | 118260 | 118830 | 292 | -945.00(-0.79%) |
Jan 20, 2012 | 119500 | 119800 | 119014 | 119775 | 455 | +415.00(+0.35%) |
Jan 19, 2012 | 118125 | 119360 | 117959 | 119360 | 668 | +1145.00(+0.97%) |
Jan 18, 2012 | 116750 | 118260 | 116750 | 118215 | 633 | +1265.00(+1.08%) |
Jan 17, 2012 | 117485 | 117875 | 116450 | 116950 | 631 | +430.00(+0.37%) |
Jan 13, 2012 | 116550 | 116910 | 115540 | 116520 | 436 | -1330.00(-1.13%) |
Jan 12, 2012 | 116700 | 117850 | 116632 | 117850 | 376 | +936.00(+0.80%) |
Jan 11, 2012 | 115563 | 117065 | 115415 | 116914 | 512 | +1014.00(+0.87%) |
Jan 10, 2012 | 115135 | 116240 | 115135 | 115900 | 563 | +1400.00(+1.22%) |
Jan 09, 2012 | 115088 | 115088 | 113953 | 114500 | 330 | +0.00(+0.00%) |
Jan 06, 2012 | 115500 | 115719 | 114299 | 114500 | 424 | -1150.00(-0.99%) |
Jan 05, 2012 | 114722 | 115678 | 113855 | 115650 | 442 | +440.00(+0.38%) |
Jan 04, 2012 | 116315 | 116315 | 114948 | 115210 | 393 | +455.00(+0.40%) |
Dec 30, 2011 | 114782 | 115325 | 114500 | 114755 | 391 | -570.00(-0.49%) |
Dec 29, 2011 | 115337 | 115365 | 114446 | 115325 | 382 | +525.00(+0.46%) |
Dec 28, 2011 | 116250 | 116250 | 114598 | 114800 | 327 | -1162.00(-1.00%) |
Dec 27, 2011 | 115550 | 117026 | 115500 | 115962 | 327 | -568.00(-0.49%) |
Dec 23, 2011 | 115250 | 116689 | 115116 | 116530 | 342 | +2105.00(+1.84%) |
Dec 21, 2011 | 114000 | 114425 | 113348 | 114425 | 448 | +356.00(+0.31%) |
Dec 20, 2011 | 112326 | 114605 | 112035 | 114069 | 990 | +2753.00(+2.47%) |
Dec 19, 2011 | 113000 | 113206 | 110741 | 111316 | 727 | -1009.00(-0.90%) |
Dec 16, 2011 | 112800 | 113240 | 112010 | 112325 | 552 | -75.00(-0.07%) |
Dec 15, 2011 | 114450 | 114600 | 112400 | 112400 | 379 | -800.00(-0.71%) |
Dec 14, 2011 | 113111 | 114138 | 112359 | 113200 | 505 | -500.00(-0.44%) |
Dec 13, 2011 | 114899 | 116685 | 112746 | 113700 | 673 | -925.00(-0.81%) |
Dec 12, 2011 | 115200 | 115500 | 113692 | 114625 | 341 | -1610.00(-1.39%) |
Dec 09, 2011 | 116321 | 117025 | 115914 | 116235 | 534 | +485.00(+0.42%) |
Dec 08, 2011 | 116700 | 116801 | 115170 | 115750 | 416 | -2490.00(-2.11%) |
Dec 07, 2011 | 116512 | 118350 | 115568 | 118240 | 414 | +815.00(+0.69%) |
Dec 06, 2011 | 116700 | 118200 | 116007 | 117425 | 308 | -75.00(-0.06%) |
Dec 05, 2011 | 117600 | 118259 | 116000 | 117500 | 440 | +1025.00(+0.88%) |
Dec 02, 2011 | 117716 | 118373 | 116075 | 116475 | 620 | -450.00(-0.38%) |