Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2011 | 1760 | 1774 | 1743 | 1770 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 1760 | 1774 | 1743 | 1770 | 354,200 | +0.36(+0.02%) |
Sep 29, 2011 | 1713 | 1770 | 1707 | 1769 | 374,000 | +46.20(+2.68%) |
Sep 28, 2011 | 1751 | 1763 | 1723 | 1723 | 344,400 | -12.62(-0.73%) |
Sep 27, 2011 | 1704 | 1736 | 1695 | 1736 | 339,800 | +83.00(+5.02%) |
Sep 26, 2011 | 1720 | 1721 | 1644 | 1653 | 424,200 | -44.73(-2.64%) |
Sep 25, 2011 | 1736 | 1743 | 1697 | 1697 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 1736 | 1743 | 1697 | 1697 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 1736 | 1743 | 1697 | 1697 | 411,800 | -103.11(-5.73%) |
Sep 22, 2011 | 1807 | 1820 | 1786 | 1801 | 295,400 | -53.73(-2.90%) |
Sep 21, 2011 | 1842 | 1870 | 1832 | 1854 | 297,600 | +16.31(+0.89%) |
Sep 20, 2011 | 1820 | 1841 | 1794 | 1838 | 321,200 | +17.03(+0.94%) |
Sep 19, 2011 | 1819 | 1840 | 1813 | 1821 | 335,600 | -19.16(-1.04%) |
Sep 18, 2011 | 1819 | 1845 | 1808 | 1840 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 1819 | 1845 | 1808 | 1840 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 1819 | 1845 | 1808 | 1840 | 430,000 | +66.02(+3.72%) |
Sep 15, 2011 | 1797 | 1807 | 1743 | 1774 | 392,200 | +24.92(+1.42%) |
Sep 14, 2011 | 1804 | 1807 | 1744 | 1749 | 339,600 | -63.77(-3.52%) |
Sep 13, 2011 | 1817 | 1813 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 1817 | 1813 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 11, 2011 | 1817 | 1847 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 1817 | 1847 | 1813 | 1813 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 1817 | 1847 | 1813 | 1813 | 332,000 | -33.71(-1.83%) |
Sep 08, 2011 | 1858 | 1858 | 1826 | 1847 | 416,600 | +13.18(+0.72%) |
Sep 07, 2011 | 1812 | 1834 | 1799 | 1833 | 417,800 | +66.75(+3.78%) |
Sep 06, 2011 | 1753 | 1790 | 1744 | 1767 | 505,400 | -19.12(-1.07%) |
Sep 05, 2011 | 1829 | 1830 | 1786 | 1786 | 414,000 | -81.92(-4.39%) |
Sep 04, 2011 | 1873 | 1891 | 1854 | 1868 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 1873 | 1891 | 1854 | 1868 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 1873 | 1891 | 1854 | 1868 | 442,600 | -12.95(-0.69%) |