Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 1816 | 1826 | 1807 | 1826 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 1816 | 1835 | 1807 | 1826 | 344,600 | +0.62(+0.03%) |
Dec 29, 2011 | 1833 | 1833 | 1818 | 1825 | 378,600 | -16.90(-0.92%) |
Dec 28, 2011 | 1857 | 1865 | 1813 | 1842 | 530,000 | -14.68(-0.79%) |
Dec 27, 2011 | 1873 | 1874 | 1852 | 1857 | 434,800 | +0.00(+0.00%) |
Dec 26, 2011 | 1873 | 1857 | 1857 | 1857 | 0 | -10.52(-0.56%) |
Dec 25, 2011 | 1861 | 1872 | 1859 | 1867 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 1861 | 1872 | 1859 | 1867 | 466,400 | +19.73(+1.07%) |
Dec 23, 2011 | 1841 | 1847 | 1836 | 1847 | 406,400 | -0.92(-0.05%) |
Dec 22, 2011 | 1838 | 1851 | 1831 | 1848 | 517,000 | +55.35(+3.09%) |
Dec 21, 2011 | 1792 | 1798 | 1780 | 1793 | 389,800 | +16.13(+0.91%) |
Dec 20, 2011 | 1829 | 1829 | 1751 | 1777 | 684,400 | +0.00(+0.00%) |
Dec 19, 2011 | 1829 | 1777 | 1777 | 1777 | 0 | -63.03(-3.43%) |
Dec 18, 2011 | 1828 | 1843 | 1824 | 1840 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 1828 | 1843 | 1824 | 1840 | 490,000 | +20.85(+1.15%) |
Dec 16, 2011 | 1835 | 1841 | 1818 | 1819 | 409,600 | -38.64(-2.08%) |
Dec 15, 2011 | 1852 | 1865 | 1852 | 1858 | 402,000 | -6.31(-0.34%) |
Dec 14, 2011 | 1877 | 1880 | 1864 | 1864 | 450,000 | -35.70(-1.88%) |
Dec 13, 2011 | 1903 | 1903 | 1890 | 1900 | 409,600 | +0.00(+0.00%) |
Dec 12, 2011 | 1903 | 1900 | 1900 | 1900 | 0 | +25.01(+1.33%) |
Dec 11, 2011 | 1884 | 1895 | 1873 | 1875 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 1884 | 1895 | 1873 | 1875 | 372,800 | -37.64(-1.97%) |
Dec 09, 2011 | 1911 | 1926 | 1898 | 1912 | 427,000 | -7.03(-0.37%) |
Dec 08, 2011 | 1914 | 1922 | 1905 | 1919 | 402,800 | +16.60(+0.87%) |
Dec 07, 2011 | 1914 | 1921 | 1892 | 1903 | 383,400 | -20.08(-1.04%) |
Dec 06, 2011 | 1928 | 1929 | 1912 | 1923 | 330,200 | +0.00(+0.00%) |
Dec 05, 2011 | 1928 | 1923 | 1923 | 1923 | 0 | +6.86(+0.36%) |
Dec 04, 2011 | 1914 | 1921 | 1906 | 1916 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 1914 | 1921 | 1906 | 1916 | 389,400 | -0.14(-0.01%) |
Dec 02, 2011 | 1912 | 1926 | 1908 | 1916 | 500,400 | +68.67(+3.72%) |
Dec 01, 2011 | 1847 | 1858 | 1839 | 1848 | 334,600 | -9.01(-0.49%) |
Nov 30, 2011 | 1828 | 1857 | 1824 | 1857 | 329,600 | +41.24(+2.27%) |
Nov 29, 2011 | 1805 | 1817 | 1795 | 1815 | 277,600 | +0.00(+0.00%) |
Nov 28, 2011 | 1805 | 1815 | 1815 | 1815 | 0 | +38.88(+2.19%) |
Nov 27, 2011 | 1780 | 1791 | 1767 | 1776 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 1780 | 1791 | 1767 | 1776 | 306,400 | -18.66(-1.04%) |
Nov 25, 2011 | 1776 | 1800 | 1769 | 1795 | 280,400 | +11.96(+0.67%) |
Nov 24, 2011 | 1821 | 1821 | 1780 | 1783 | 411,200 | -43.18(-2.36%) |
Nov 23, 2011 | 1798 | 1831 | 1798 | 1826 | 271,200 | +6.25(+0.34%) |
Nov 22, 2011 | 1834 | 1834 | 1812 | 1820 | 299,800 | +0.00(+0.00%) |
Nov 21, 2011 | 1834 | 1820 | 1820 | 1820 | 0 | -19.14(-1.04%) |
Nov 20, 2011 | 1840 | 1850 | 1832 | 1839 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 1840 | 1850 | 1832 | 1839 | 337,000 | -37.50(-2.00%) |
Nov 18, 2011 | 1863 | 1877 | 1836 | 1877 | 353,200 | +20.60(+1.11%) |
Nov 17, 2011 | 1898 | 1911 | 1853 | 1856 | 407,800 | -30.05(-1.59%) |
Nov 16, 2011 | 1889 | 1901 | 1878 | 1886 | 361,400 | -16.69(-0.88%) |
Nov 15, 2011 | 1889 | 1908 | 1889 | 1903 | 327,200 | +0.00(+0.00%) |
Nov 14, 2011 | 1889 | 1903 | 1903 | 1903 | 0 | +39.36(+2.11%) |
Nov 13, 2011 | 1841 | 1863 | 1824 | 1863 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 1841 | 1863 | 1824 | 1863 | 297,000 | +50.20(+2.77%) |
Nov 11, 2011 | 1861 | 1862 | 1813 | 1813 | 402,000 | -94.28(-4.94%) |
Nov 10, 2011 | 1926 | 1930 | 1897 | 1908 | 434,600 | +4.39(+0.23%) |
Nov 09, 2011 | 1928 | 1928 | 1900 | 1903 | 403,200 | -15.96(-0.83%) |
Nov 08, 2011 | 1933 | 1933 | 1915 | 1919 | 349,600 | +0.00(+0.00%) |
Nov 07, 2011 | 1933 | 1919 | 1919 | 1919 | 0 | -9.31(-0.48%) |
Nov 06, 2011 | 1912 | 1929 | 1906 | 1928 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 1912 | 1929 | 1906 | 1928 | 466,600 | +58.45(+3.13%) |
Nov 03, 2011 | 1895 | 1895 | 1864 | 1870 | 436,400 | -28.05(-1.48%) |
Nov 02, 2011 | 1871 | 1899 | 1860 | 1898 | 389,600 | -11.62(-0.61%) |
Nov 01, 2011 | 1891 | 1925 | 1891 | 1910 | 353,600 | +0.60(+0.03%) |
Oct 31, 2011 | 1922 | 1941 | 1902 | 1909 | 393,800 | -20.45(-1.06%) |
Oct 30, 2011 | 1961 | 1964 | 1921 | 1929 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 1961 | 1964 | 1921 | 1929 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 1961 | 1964 | 1921 | 1929 | 508,800 | +7.44(+0.39%) |
Oct 27, 2011 | 1906 | 1924 | 1891 | 1922 | 418,200 | +27.73(+1.46%) |
Oct 26, 2011 | 1872 | 1896 | 1865 | 1894 | 384,800 | +5.66(+0.30%) |
Oct 25, 2011 | 1901 | 1906 | 1884 | 1889 | 354,800 | -9.67(-0.51%) |
Oct 24, 2011 | 1858 | 1898 | 1858 | 1898 | 374,000 | +59.94(+3.26%) |
Oct 23, 2011 | 1832 | 1844 | 1809 | 1838 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 1832 | 1844 | 1809 | 1838 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 1832 | 1844 | 1809 | 1838 | 355,200 | +33.29(+1.84%) |
Oct 20, 2011 | 1857 | 1870 | 1804 | 1805 | 349,200 | -50.83(-2.74%) |
Oct 19, 2011 | 1852 | 1856 | 1834 | 1856 | 340,000 | +17.02(+0.93%) |
Oct 18, 2011 | 1826 | 1845 | 1823 | 1839 | 323,400 | -26.28(-1.41%) |
Oct 17, 2011 | 1856 | 1865 | 1845 | 1865 | 367,800 | +29.78(+1.62%) |
Oct 16, 2011 | 1816 | 1839 | 1803 | 1835 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 1816 | 1839 | 1803 | 1835 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 1816 | 1839 | 1803 | 1835 | 349,000 | +12.30(+0.67%) |
Oct 13, 2011 | 1832 | 1837 | 1823 | 1823 | 431,600 | +13.60(+0.75%) |
Oct 12, 2011 | 1790 | 1811 | 1779 | 1810 | 355,400 | +14.48(+0.81%) |
Oct 11, 2011 | 1810 | 1811 | 1793 | 1795 | 400,000 | +28.58(+1.62%) |
Oct 10, 2011 | 1763 | 1766 | 1766 | 1766 | 0 | +6.67(+0.38%) |
Oct 09, 2011 | 1752 | 1765 | 1747 | 1760 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 1752 | 1765 | 1747 | 1760 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 1752 | 1765 | 1747 | 1760 | 334,800 | +49.45(+2.89%) |
Oct 06, 2011 | 1715 | 1734 | 1708 | 1710 | 352,600 | +43.80(+2.63%) |
Oct 05, 2011 | 1719 | 1719 | 1659 | 1667 | 336,200 | -39.67(-2.33%) |
Oct 04, 2011 | 1684 | 1706 | 1658 | 1706 | 301,600 | +0.00(+0.00%) |
Oct 03, 2011 | 1684 | 1706 | 1658 | 1706 | 301,600 | -63.46(-3.59%) |