Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 8811 | 9044 | 8803 | 9007 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 8811 | 9044 | 8803 | 9007 | 143,800 | +132.67(+1.50%) |
Jun 28, 2012 | 8816 | 8881 | 8806 | 8874 | 118,600 | +143.62(+1.65%) |
Jun 27, 2012 | 8678 | 8730 | 8642 | 8730 | 106,000 | +66.50(+0.77%) |
Jun 26, 2012 | 8672 | 8713 | 8619 | 8664 | 127,600 | -70.63(-0.81%) |
Jun 25, 2012 | 8838 | 8838 | 8726 | 8735 | 92,800 | -63.73(-0.72%) |
Jun 24, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 8734 | 8830 | 8732 | 8798 | 113,200 | -25.72(-0.29%) |
Jun 21, 2012 | 8794 | 8859 | 8791 | 8824 | 132,600 | +71.76(+0.82%) |
Jun 20, 2012 | 8739 | 8770 | 8711 | 8752 | 114,200 | +96.44(+1.11%) |
Jun 19, 2012 | 8693 | 8713 | 8631 | 8656 | 99,200 | -65.15(-0.75%) |
Jun 18, 2012 | 8724 | 8767 | 8711 | 8721 | 109,800 | +151.70(+1.77%) |
Jun 16, 2012 | 8608 | 8625 | 8553 | 8569 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 8608 | 8625 | 8553 | 8569 | 106,600 | +0.43(+0.01%) |
Jun 14, 2012 | 8531 | 8592 | 8521 | 8569 | 101,600 | -18.95(-0.22%) |
Jun 13, 2012 | 8558 | 8616 | 8554 | 8588 | 101,600 | +51.12(+0.60%) |
Jun 12, 2012 | 8479 | 8576 | 8452 | 8537 | 113,200 | -88.18(-1.02%) |
Jun 11, 2012 | 8612 | 8666 | 8595 | 8625 | 108,800 | +165.64(+1.96%) |
Jun 10, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 8610 | 8612 | 8427 | 8459 | 182,800 | -180.46(-2.09%) |
Jun 07, 2012 | 8639 | 8648 | 8600 | 8640 | 127,400 | +106.19(+1.24%) |
Jun 06, 2012 | 8428 | 8549 | 8413 | 8534 | 160,200 | +151.53(+1.81%) |
Jun 05, 2012 | 8331 | 8388 | 8307 | 8382 | 137,000 | +86.37(+1.04%) |
Jun 04, 2012 | 8279 | 8303 | 8239 | 8296 | 126,800 | -144.62(-1.71%) |
Jun 03, 2012 | 8465 | 8487 | 8422 | 8440 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 8465 | 8487 | 8422 | 8440 | 125,200 | -102.48(-1.20%) |
May 31, 2012 | 8500 | 8543 | 8455 | 8543 | 162,800 | -90.46(-1.05%) |
May 30, 2012 | 8638 | 8657 | 8569 | 8633 | 119,000 | -23.89(-0.28%) |
May 29, 2012 | 8566 | 8657 | 8517 | 8657 | 129,600 | +63.93(+0.74%) |
May 28, 2012 | 8605 | 8625 | 8569 | 8593 | 97,000 | +12.76(+0.15%) |
May 27, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 26, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 25, 2012 | 8617 | 8617 | 8551 | 8580 | 113,600 | +17.01(+0.20%) |
May 24, 2012 | 8538 | 8598 | 8497 | 8563 | 134,200 | +6.78(+0.08%) |
May 23, 2012 | 8715 | 8715 | 8539 | 8557 | 142,800 | -172.69(-1.98%) |
May 22, 2012 | 8722 | 8740 | 8690 | 8729 | 111,000 | +95.40(+1.10%) |
May 21, 2012 | 8618 | 8676 | 8609 | 8634 | 110,800 | +22.58(+0.26%) |
May 20, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 19, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 18, 2012 | 8728 | 8736 | 8588 | 8611 | 155,000 | -265.28(-2.99%) |
May 17, 2012 | 8789 | 8885 | 8766 | 8877 | 160,200 | +75.42(+0.86%) |
May 16, 2012 | 8866 | 8884 | 8756 | 8801 | 145,400 | -99.57(-1.12%) |
May 15, 2012 | 8911 | 8931 | 8839 | 8901 | 145,000 | -73.10(-0.81%) |
May 14, 2012 | 8986 | 9031 | 8948 | 8974 | 112,800 | +20.53(+0.23%) |
May 13, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 12, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 11, 2012 | 9019 | 9051 | 8945 | 8953 | 143,400 | -56.34(-0.63%) |
May 10, 2012 | 9013 | 9076 | 8986 | 9010 | 141,600 | -35.41(-0.39%) |
May 09, 2012 | 9113 | 9116 | 9021 | 9045 | 131,600 | -136.59(-1.49%) |
May 08, 2012 | 9190 | 9208 | 9159 | 9182 | 112,400 | +62.51(+0.69%) |
May 07, 2012 | 9198 | 9206 | 9109 | 9119 | 133,000 | -261.11(-2.78%) |
May 06, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 05, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 04, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 03, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 02, 2012 | 9398 | 9418 | 9345 | 9380 | 94,600 | +29.30(+0.31%) |
May 01, 2012 | 9472 | 9472 | 9333 | 9351 | 118,000 | -169.94(-1.78%) |
Apr 30, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 9564 | 9692 | 9464 | 9521 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 9564 | 9692 | 9464 | 9521 | 165,600 | -40.94(-0.43%) |
Apr 26, 2012 | 9613 | 9631 | 9531 | 9562 | 104,800 | +0.82(+0.01%) |
Apr 25, 2012 | 9578 | 9583 | 9530 | 9561 | 97,400 | +92.97(+0.98%) |
Apr 24, 2012 | 9466 | 9511 | 9423 | 9468 | 106,400 | -74.13(-0.78%) |
Apr 23, 2012 | 9599 | 9643 | 9521 | 9542 | 101,600 | -19.19(-0.20%) |
Apr 22, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 9575 | 9581 | 9533 | 9561 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 9575 | 9581 | 9533 | 9561 | 109,800 | -27.02(-0.28%) |
Apr 19, 2012 | 9579 | 9618 | 9566 | 9588 | 118,800 | -78.88(-0.82%) |
Apr 18, 2012 | 9594 | 9683 | 9594 | 9667 | 116,800 | +202.55(+2.14%) |
Apr 17, 2012 | 9476 | 9520 | 9455 | 9465 | 109,200 | -5.93(-0.06%) |
Apr 16, 2012 | 9523 | 9533 | 9464 | 9471 | 113,000 | -167.35(-1.74%) |
Apr 15, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 9613 | 9690 | 9604 | 9638 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 9613 | 9690 | 9604 | 9638 | 171,400 | +113.20(+1.19%) |
Apr 12, 2012 | 9486 | 9541 | 9449 | 9525 | 134,800 | +66.05(+0.70%) |
Apr 11, 2012 | 9399 | 9488 | 9388 | 9459 | 155,800 | -79.28(-0.83%) |
Apr 10, 2012 | 9583 | 9648 | 9510 | 9538 | 134,800 | -8.24(-0.09%) |
Apr 09, 2012 | 9565 | 9618 | 9535 | 9546 | 111,600 | -142.19(-1.47%) |
Apr 06, 2012 | 9710 | 9740 | 9659 | 9688 | 118,400 | -79.16(-0.81%) |
Apr 05, 2012 | 9738 | 9806 | 9693 | 9768 | 165,200 | -52.38(-0.53%) |
Apr 04, 2012 | 10046 | 10059 | 9820 | 9820 | 147,800 | -230.41(-2.29%) |
Apr 03, 2012 | 10082 | 10084 | 10041 | 10050 | 112,400 | -59.50(-0.59%) |
Apr 02, 2012 | 10162 | 10190 | 10110 | 10110 | 152,000 | +26.30(+0.26%) |