Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 115145 | 118500 | 114690 | 118500 | 901 | +5500.00(+4.87%) |
Nov 29, 2011 | 113530 | 114034 | 113000 | 113000 | 307 | -805.00(-0.71%) |
Nov 28, 2011 | 112784 | 114065 | 112632 | 113805 | 501 | +2505.00(+2.25%) |
Nov 25, 2011 | 110525 | 111800 | 110200 | 111300 | 450 | +775.00(+0.70%) |
Nov 23, 2011 | 111690 | 111745 | 110092 | 110525 | 1,076 | -1675.00(-1.49%) |
Nov 22, 2011 | 111725 | 113145 | 111601 | 112200 | 724 | +0.00(+0.00%) |
Nov 21, 2011 | 111225 | 112670 | 111225 | 112200 | 800 | -690.00(-0.61%) |
Nov 18, 2011 | 112280 | 113600 | 112125 | 112890 | 605 | +1190.00(+1.07%) |
Nov 17, 2011 | 112450 | 113580 | 111118 | 111700 | 565 | -512.00(-0.46%) |
Nov 16, 2011 | 113055 | 114094 | 112095 | 112212 | 672 | -1789.00(-1.57%) |
Nov 15, 2011 | 113210 | 114904 | 113010 | 114001 | 428 | +80.00(+0.07%) |
Nov 14, 2011 | 115100 | 115203 | 113407 | 113921 | 379 | -1540.00(-1.33%) |
Nov 11, 2011 | 115099 | 115706 | 114594 | 115461 | 379 | +1359.00(+1.19%) |
Nov 10, 2011 | 114900 | 114900 | 113230 | 114102 | 431 | +777.00(+0.69%) |
Nov 09, 2011 | 115295 | 115623 | 113174 | 113325 | 940 | -3875.00(-3.31%) |
Nov 08, 2011 | 116725 | 117527 | 115100 | 117200 | 369 | +1600.00(+1.38%) |
Nov 07, 2011 | 115373 | 115691 | 114200 | 115600 | 505 | -206.00(-0.18%) |
Nov 04, 2011 | 116750 | 116891 | 115400 | 115806 | 591 | -2494.00(-2.11%) |
Nov 03, 2011 | 116889 | 118500 | 115394 | 118300 | 568 | +1821.00(+1.56%) |
Nov 02, 2011 | 114905 | 116738 | 114420 | 116479 | 423 | +2830.00(+2.49%) |
Nov 01, 2011 | 114330 | 115100 | 113255 | 113649 | 896 | -3301.00(-2.82%) |
Oct 31, 2011 | 118325 | 119508 | 116883 | 116950 | 461 | -3050.00(-2.54%) |
Oct 28, 2011 | 119006 | 120000 | 118660 | 120000 | 408 | -380.00(-0.32%) |
Oct 27, 2011 | 118400 | 120755 | 118400 | 120380 | 1,248 | +3280.00(+2.80%) |
Oct 26, 2011 | 115103 | 117600 | 114000 | 117100 | 927 | +3470.00(+3.05%) |
Oct 25, 2011 | 114708 | 115217 | 113381 | 113630 | 505 | -2520.00(-2.17%) |
Oct 24, 2011 | 115806 | 116531 | 114875 | 116150 | 461 | -179.00(-0.15%) |
Oct 21, 2011 | 114945 | 116329 | 114077 | 116329 | 741 | +2679.00(+2.36%) |
Oct 20, 2011 | 112300 | 114010 | 111638 | 113650 | 762 | +2210.00(+1.98%) |
Oct 19, 2011 | 112363 | 113755 | 111307 | 111440 | 533 | -1160.00(-1.03%) |
Oct 18, 2011 | 109361 | 113250 | 109361 | 112600 | 677 | +2910.00(+2.65%) |
Oct 17, 2011 | 111495 | 111569 | 109304 | 109690 | 513 | -2510.00(-2.24%) |
Oct 14, 2011 | 111953 | 112345 | 110800 | 112200 | 425 | +650.00(+0.58%) |
Oct 13, 2011 | 111225 | 111900 | 110215 | 111550 | 487 | -380.00(-0.34%) |
Oct 12, 2011 | 110925 | 112975 | 110110 | 111930 | 592 | +1730.00(+1.57%) |
Oct 11, 2011 | 110800 | 111399 | 109350 | 110200 | 596 | -1320.00(-1.18%) |
Oct 10, 2011 | 110000 | 111553 | 109356 | 111520 | 585 | +3420.00(+3.16%) |
Oct 07, 2011 | 110600 | 110646 | 107995 | 108100 | 600 | -2700.00(-2.44%) |
Oct 06, 2011 | 109266 | 110800 | 108620 | 110800 | 489 | +700.00(+0.64%) |
Oct 05, 2011 | 109785 | 110230 | 107695 | 110100 | 857 | -200.00(-0.18%) |
Oct 04, 2011 | 104701 | 110300 | 104701 | 110300 | 1,187 | +4500.00(+4.25%) |
Oct 03, 2011 | 108362 | 108600 | 105800 | 105800 | 1,046 | -1000.00(-0.94%) |
Sep 30, 2011 | 107400 | 108800 | 106800 | 106800 | 855 | -2400.00(-2.20%) |
Sep 29, 2011 | 108010 | 109400 | 106800 | 109200 | 676 | +2700.00(+2.54%) |
Sep 28, 2011 | 108750 | 108900 | 106405 | 106500 | 724 | -1520.00(-1.41%) |
Sep 27, 2011 | 109500 | 111751 | 107640 | 108020 | 1,827 | -429.00(-0.40%) |
Sep 26, 2011 | 103373 | 108787 | 103373 | 108449 | 1,376 | +8129.00(+8.10%) |
Sep 23, 2011 | 99990 | 100720 | 99200 | 100320 | 771 | +320.00(+0.32%) |
Sep 22, 2011 | 100567 | 101000 | 98952 | 100000 | 2,304 | -1250.00(-1.23%) |
Sep 21, 2011 | 104678 | 104804 | 101184 | 101250 | 622 | -3285.00(-3.14%) |
Sep 20, 2011 | 105000 | 106168 | 104535 | 104535 | 295 | +227.00(+0.22%) |
Sep 19, 2011 | 105060 | 105315 | 104061 | 104308 | 310 | -2792.00(-2.61%) |
Sep 16, 2011 | 107280 | 107729 | 106236 | 107100 | 371 | +800.00(+0.75%) |
Sep 15, 2011 | 104810 | 106300 | 104200 | 106300 | 432 | +1900.00(+1.82%) |
Sep 14, 2011 | 104000 | 104984 | 102202 | 104400 | 428 | +940.00(+0.91%) |
Sep 13, 2011 | 103850 | 104271 | 102500 | 103460 | 440 | -340.00(-0.33%) |
Sep 12, 2011 | 101492 | 104066 | 101040 | 103800 | 693 | +1528.00(+1.49%) |
Sep 09, 2011 | 103650 | 103660 | 101825 | 102272 | 715 | -2228.00(-2.13%) |
Sep 08, 2011 | 104250 | 105700 | 104250 | 104500 | 412 | -1620.00(-1.53%) |
Sep 07, 2011 | 104055 | 106120 | 104000 | 106120 | 318 | +3545.00(+3.46%) |
Sep 06, 2011 | 102600 | 103380 | 101691 | 102575 | 971 | -1425.00(-1.37%) |
Sep 02, 2011 | 105500 | 105861 | 104000 | 104000 | 478 | -3228.00(-3.01%) |