Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9370 | 9412 | 9350 | 9401 | 113,400 | +92.53(+0.99%) |
Nov 29, 2012 | 9375 | 9408 | 9308 | 9308 | 118,600 | -114.95(-1.22%) |
Nov 28, 2012 | 9371 | 9450 | 9371 | 9423 | 136,800 | +34.36(+0.37%) |
Nov 27, 2012 | 9466 | 9488 | 9389 | 9389 | 151,600 | +0.00(+0.00%) |
Nov 26, 2012 | 9466 | 9488 | 9389 | 9389 | 0 | +22.14(+0.24%) |
Nov 25, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 9336 | 9367 | 9305 | 9367 | 147,400 | +144.28(+1.56%) |
Nov 22, 2012 | 9214 | 9249 | 9161 | 9223 | 134,800 | +79.88(+0.87%) |
Nov 21, 2012 | 9198 | 9201 | 9129 | 9143 | 133,600 | -10.56(-0.12%) |
Nov 20, 2012 | 9141 | 9183 | 9135 | 9153 | 143,000 | +0.00(+0.00%) |
Nov 19, 2012 | 9141 | 9183 | 9135 | 9153 | 0 | +129.04(+1.43%) |
Nov 18, 2012 | 8898 | 9032 | 8898 | 9024 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 8898 | 9032 | 8898 | 9024 | 199,000 | +194.44(+2.20%) |
Nov 16, 2012 | 8704 | 8830 | 8684 | 8830 | 161,400 | +164.99(+1.90%) |
Nov 15, 2012 | 8660 | 8680 | 8653 | 8665 | 81,000 | +3.68(+0.04%) |
Nov 14, 2012 | 8711 | 8723 | 8619 | 8661 | 94,800 | -15.39(-0.18%) |
Nov 13, 2012 | 8701 | 8729 | 8676 | 8676 | 86,400 | +0.00(+0.00%) |
Nov 12, 2012 | 8701 | 8729 | 8676 | 8676 | 0 | -81.16(-0.93%) |
Nov 11, 2012 | 8743 | 8779 | 8729 | 8758 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 8743 | 8779 | 8729 | 8758 | 104,000 | -79.55(-0.90%) |
Nov 09, 2012 | 8868 | 8891 | 8811 | 8837 | 106,400 | -135.74(-1.51%) |
Nov 08, 2012 | 9031 | 9032 | 8924 | 8973 | 131,000 | -2.26(-0.03%) |
Nov 07, 2012 | 8990 | 8990 | 8957 | 8975 | 104,800 | -32.29(-0.36%) |
Nov 06, 2012 | 9001 | 9040 | 8985 | 9007 | 101,400 | +0.00(+0.00%) |
Nov 05, 2012 | 9001 | 9040 | 8985 | 9007 | 0 | -43.78(-0.48%) |
Nov 03, 2012 | 9049 | 9072 | 9031 | 9051 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 9049 | 9072 | 9031 | 9051 | 137,800 | +104.35(+1.17%) |
Nov 01, 2012 | 8932 | 8976 | 8871 | 8947 | 140,600 | +18.58(+0.21%) |
Oct 31, 2012 | 8911 | 8986 | 8905 | 8928 | 135,400 | +86.31(+0.98%) |
Oct 30, 2012 | 8942 | 8996 | 8842 | 8842 | 149,200 | -87.36(-0.98%) |
Oct 29, 2012 | 8959 | 8986 | 8909 | 8929 | 97,200 | -3.72(-0.04%) |
Oct 27, 2012 | 9059 | 9076 | 8933 | 8933 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 9059 | 9076 | 8933 | 8933 | 132,000 | -122.14(-1.35%) |
Oct 25, 2012 | 8952 | 9057 | 8942 | 9055 | 115,600 | +100.90(+1.13%) |
Oct 24, 2012 | 8896 | 9044 | 8896 | 8954 | 133,000 | -59.95(-0.67%) |
Oct 23, 2012 | 9066 | 9076 | 8970 | 9014 | 116,400 | +3.54(+0.04%) |
Oct 22, 2012 | 8875 | 9032 | 8868 | 9011 | 118,200 | +8.03(+0.09%) |
Oct 20, 2012 | 8944 | 9017 | 8940 | 9003 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 8944 | 9017 | 8940 | 9003 | 134,600 | +19.82(+0.22%) |
Oct 18, 2012 | 8887 | 8992 | 8877 | 8983 | 165,000 | +176.31(+2.00%) |
Oct 17, 2012 | 8777 | 8837 | 8759 | 8807 | 139,600 | +105.24(+1.21%) |
Oct 16, 2012 | 8639 | 8708 | 8634 | 8701 | 119,800 | +123.38(+1.44%) |
Oct 15, 2012 | 8518 | 8595 | 8488 | 8578 | 126,800 | +43.81(+0.51%) |
Oct 14, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 8608 | 8620 | 8516 | 8534 | 139,400 | -12.66(-0.15%) |
Oct 11, 2012 | 8515 | 8607 | 8515 | 8547 | 133,000 | -49.45(-0.58%) |
Oct 10, 2012 | 8651 | 8661 | 8578 | 8596 | 122,400 | -173.36(-1.98%) |
Oct 09, 2012 | 8822 | 8841 | 8766 | 8770 | 124,400 | -93.71(-1.06%) |
Oct 08, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 8850 | 8880 | 8806 | 8863 | 112,000 | +38.71(+0.44%) |
Oct 04, 2012 | 8783 | 8866 | 8738 | 8825 | 123,400 | +77.72(+0.89%) |
Oct 03, 2012 | 8778 | 8807 | 8730 | 8747 | 103,600 | -39.18(-0.45%) |
Oct 02, 2012 | 8826 | 8843 | 8775 | 8786 | 98,200 | -10.46(-0.12%) |
Oct 01, 2012 | 8815 | 8829 | 8759 | 8797 | 99,000 | -73.65(-0.83%) |
Sep 30, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 8987 | 8989 | 8839 | 8870 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 8987 | 8989 | 8839 | 8870 | 135,600 | -79.71(-0.89%) |
Sep 27, 2012 | 8856 | 8959 | 8844 | 8950 | 124,800 | +43.17(+0.48%) |
Sep 26, 2012 | 8942 | 8972 | 8894 | 8907 | 109,200 | -184.84(-2.03%) |
Sep 25, 2012 | 9031 | 9113 | 9024 | 9092 | 128,400 | +22.25(+0.25%) |
Sep 24, 2012 | 9071 | 9092 | 9031 | 9069 | 105,800 | -40.71(-0.45%) |
Sep 23, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 9113 | 9159 | 9104 | 9110 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 9113 | 9159 | 9104 | 9110 | 121,800 | +23.02(+0.25%) |
Sep 20, 2012 | 9174 | 9216 | 9079 | 9087 | 144,600 | -145.23(-1.57%) |
Sep 19, 2012 | 9167 | 9289 | 9141 | 9232 | 157,200 | +108.44(+1.19%) |
Sep 18, 2012 | 9155 | 9180 | 9121 | 9124 | 137,600 | -35.62(-0.39%) |
Sep 17, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 9098 | 9193 | 9082 | 9159 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 9098 | 9193 | 9082 | 9159 | 198,000 | +164.24(+1.83%) |
Sep 13, 2012 | 8950 | 9022 | 8932 | 8995 | 95,000 | +35.19(+0.39%) |
Sep 12, 2012 | 8827 | 8960 | 8822 | 8960 | 116,200 | +152.58(+1.73%) |
Sep 11, 2012 | 8811 | 8814 | 8769 | 8807 | 95,400 | -61.99(-0.70%) |
Sep 10, 2012 | 8853 | 8875 | 8838 | 8869 | 111,800 | -2.28(-0.03%) |
Sep 08, 2012 | 8821 | 8872 | 8804 | 8872 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 8821 | 8872 | 8804 | 8872 | 157,200 | +191.08(+2.20%) |
Sep 06, 2012 | 8690 | 8697 | 8646 | 8681 | 119,200 | +0.75(+0.01%) |
Sep 05, 2012 | 8757 | 8759 | 8680 | 8680 | 111,800 | -95.69(-1.09%) |
Sep 04, 2012 | 8788 | 8804 | 8729 | 8776 | 110,800 | -8.38(-0.10%) |
Sep 03, 2012 | 8837 | 8893 | 8773 | 8784 | 123,400 | -56.02(-0.63%) |
Sep 02, 2012 | 8892 | 8934 | 8840 | 8840 | 0 | +0.00(+0.00%) |