Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3055 | 3055 | 3004 | 3025 | 2,017 | -18.00(-0.59%) |
Nov 29, 2012 | 3012 | 3062 | 3004 | 3043 | 1,221 | +52.80(+1.77%) |
Nov 28, 2012 | 2968 | 2993 | 2926 | 2990 | 2,021 | +12.00(+0.40%) |
Nov 27, 2012 | 2963 | 3002 | 2943 | 2978 | 1,551 | +21.60(+0.73%) |
Nov 26, 2012 | 3001 | 3001 | 2928 | 2957 | 2,429 | -52.80(-1.75%) |
Nov 23, 2012 | 2993 | 3013 | 2953 | 3010 | 542 | +20.40(+0.68%) |
Nov 21, 2012 | 3034 | 3070 | 2972 | 2989 | 2,151 | -43.20(-1.42%) |
Nov 20, 2012 | 2968 | 3043 | 2962 | 3032 | 2,218 | +54.00(+1.81%) |
Nov 19, 2012 | 2896 | 2978 | 2891 | 2978 | 3,249 | +116.40(+4.07%) |
Nov 16, 2012 | 2770 | 2882 | 2743 | 2862 | 1,974 | +73.20(+2.62%) |
Nov 15, 2012 | 2839 | 2852 | 2720 | 2789 | 2,205 | -44.40(-1.57%) |
Nov 14, 2012 | 2900 | 2942 | 2802 | 2833 | 1,709 | -67.20(-2.32%) |
Nov 13, 2012 | 2915 | 2979 | 2880 | 2900 | 2,469 | -46.80(-1.59%) |
Nov 12, 2012 | 2909 | 2991 | 2879 | 2947 | 2,564 | +57.60(+1.99%) |
Nov 09, 2012 | 2874 | 2972 | 2870 | 2890 | 2,040 | -3.60(-0.12%) |
Nov 08, 2012 | 2915 | 2924 | 2881 | 2893 | 1,753 | -25.20(-0.86%) |
Nov 07, 2012 | 2942 | 2975 | 2872 | 2918 | 1,788 | -60.00(-2.01%) |
Nov 06, 2012 | 3003 | 3036 | 2953 | 2978 | 2,858 | -13.20(-0.44%) |
Nov 05, 2012 | 2856 | 3007 | 2840 | 2992 | 3,354 | +144.00(+5.06%) |
Nov 02, 2012 | 2885 | 2917 | 2840 | 2848 | 3,106 | -19.20(-0.67%) |
Nov 01, 2012 | 2882 | 2940 | 2852 | 2867 | 5,211 | -7.20(-0.25%) |
Oct 31, 2012 | 2802 | 2906 | 2779 | 2874 | 7,232 | +176.40(+6.54%) |
Oct 26, 2012 | 2698 | 2698 | 2698 | 0 | -104.40(-3.73%) | |
Oct 25, 2012 | 2758 | 2857 | 2758 | 2802 | 2,324 | +68.40(+2.50%) |
Oct 24, 2012 | 2764 | 2804 | 2686 | 2734 | 3,199 | -12.00(-0.44%) |
Oct 23, 2012 | 2767 | 2767 | 2699 | 2746 | 1,388 | -50.40(-1.80%) |
Oct 19, 2012 | 2857 | 2860 | 2758 | 2796 | 2,951 | -85.20(-2.96%) |
Oct 18, 2012 | 2930 | 2930 | 2872 | 2881 | 1,712 | -60.00(-2.04%) |
Oct 17, 2012 | 2828 | 2941 | 2828 | 2941 | 3,260 | +126.00(+4.48%) |
Oct 16, 2012 | 2832 | 2868 | 2796 | 2815 | 6,190 | -18.00(-0.64%) |
Oct 15, 2012 | 2938 | 2967 | 2814 | 2833 | 3,900 | -102.00(-3.48%) |
Oct 12, 2012 | 2934 | 3006 | 2899 | 2935 | 3,853 | -4.80(-0.16%) |
Oct 11, 2012 | 2928 | 3000 | 2922 | 2940 | 3,719 | +14.40(+0.49%) |
Oct 10, 2012 | 2897 | 2940 | 2888 | 2926 | 5,870 | +28.80(+0.99%) |
Oct 09, 2012 | 3104 | 3113 | 2890 | 2897 | 6,543 | -200.40(-6.47%) |
Oct 08, 2012 | 3196 | 3222 | 3026 | 3097 | 11,910 | -102.00(-3.19%) |
Oct 05, 2012 | 3240 | 3283 | 3140 | 3199 | 8,602 | -32.40(-1.00%) |
Oct 04, 2012 | 3179 | 3233 | 3163 | 3232 | 43,367 | +56.40(+1.78%) |
Oct 03, 2012 | 3221 | 3221 | 3170 | 3175 | 3,951 | -25.20(-0.79%) |
Oct 02, 2012 | 3191 | 3227 | 3163 | 3200 | 15,277 | +134.40(+4.38%) |
Oct 01, 2012 | 3088 | 3124 | 3002 | 3066 | 2,565 | -7.20(-0.23%) |
Sep 28, 2012 | 3103 | 3103 | 3060 | 3073 | 2,766 | -42.00(-1.35%) |
Sep 27, 2012 | 3062 | 3142 | 3060 | 3115 | 3,655 | +78.00(+2.57%) |
Sep 26, 2012 | 3088 | 3089 | 2987 | 3037 | 2,395 | -52.80(-1.71%) |
Sep 25, 2012 | 3056 | 3101 | 3033 | 3090 | 3,862 | +50.40(+1.66%) |
Sep 24, 2012 | 3073 | 3097 | 3034 | 3040 | 1,479 | -46.80(-1.52%) |
Sep 21, 2012 | 3094 | 3094 | 3030 | 3086 | 6,107 | +32.40(+1.06%) |
Sep 20, 2012 | 3041 | 3067 | 3032 | 3054 | 1,458 | +6.00(+0.20%) |
Sep 19, 2012 | 3066 | 3097 | 3033 | 3048 | 2,752 | +4.80(+0.16%) |
Sep 18, 2012 | 3016 | 3056 | 3013 | 3043 | 3,374 | +31.20(+1.04%) |
Sep 17, 2012 | 3056 | 3056 | 2982 | 3012 | 2,248 | -44.40(-1.45%) |
Sep 14, 2012 | 3110 | 3162 | 3049 | 3056 | 3,813 | -33.60(-1.09%) |
Sep 13, 2012 | 3100 | 3120 | 3055 | 3090 | 2,246 | +9.60(+0.31%) |
Sep 12, 2012 | 3120 | 3143 | 3057 | 3080 | 2,654 | -33.60(-1.08%) |
Sep 11, 2012 | 3064 | 3137 | 3025 | 3114 | 6,217 | +48.00(+1.57%) |
Sep 10, 2012 | 3030 | 3073 | 3017 | 3066 | 3,024 | +43.20(+1.43%) |
Sep 07, 2012 | 3011 | 3050 | 2994 | 3023 | 2,208 | +33.60(+1.12%) |
Sep 06, 2012 | 2911 | 3012 | 2908 | 2989 | 2,466 | +98.40(+3.40%) |
Sep 05, 2012 | 2749 | 2904 | 2749 | 2891 | 5,203 | +130.80(+4.74%) |