Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 10089 | 10111 | 10033 | 10084 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 10089 | 10111 | 10033 | 10084 | 137,400 | -31.20(-0.31%) |
Mar 29, 2012 | 10135 | 10147 | 10085 | 10115 | 149,400 | -67.80(-0.67%) |
Mar 28, 2012 | 10154 | 10198 | 10124 | 10183 | 141,200 | -72.60(-0.71%) |
Mar 27, 2012 | 10153 | 10255 | 10152 | 10255 | 161,000 | +237.00(+2.37%) |
Mar 26, 2012 | 10040 | 10056 | 10016 | 10018 | 126,600 | +6.70(+0.07%) |
Mar 25, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 10015 | 10032 | 9999 | 10012 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 10015 | 10032 | 9999 | 10012 | 121,600 | -115.60(-1.14%) |
Mar 22, 2012 | 10055 | 10137 | 10052 | 10127 | 147,000 | +40.60(+0.40%) |
Mar 21, 2012 | 10101 | 10132 | 10074 | 10086 | 149,800 | -55.50(-0.55%) |
Mar 20, 2012 | 10142 | 10142 | 10142 | 10142 | 0 | +0.00(+0.00%) |
Mar 19, 2012 | 10151 | 10173 | 10134 | 10142 | 135,200 | +12.20(+0.12%) |
Mar 18, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 10111 | 10148 | 10090 | 10130 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 10111 | 10148 | 10090 | 10130 | 163,000 | +6.50(+0.06%) |
Mar 15, 2012 | 10115 | 10159 | 10078 | 10123 | 177,600 | +72.80(+0.72%) |
Mar 14, 2012 | 10064 | 10116 | 10050 | 10050 | 168,200 | +151.42(+1.53%) |
Mar 13, 2012 | 9921 | 10012 | 9888 | 9899 | 206,000 | +9.22(+0.09%) |
Mar 12, 2012 | 10016 | 10022 | 9890 | 9890 | 153,600 | -39.88(-0.40%) |
Mar 11, 2012 | 9911 | 10008 | 9853 | 9930 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 9911 | 10008 | 9853 | 9930 | 265,400 | +160.78(+1.65%) |
Mar 09, 2012 | 9675 | 9769 | 9659 | 9769 | 144,000 | +192.90(+2.01%) |
Mar 08, 2012 | 9509 | 9603 | 9509 | 9576 | 155,800 | -61.57(-0.64%) |
Mar 07, 2012 | 9705 | 9733 | 9603 | 9638 | 171,800 | -60.96(-0.63%) |
Mar 06, 2012 | 9757 | 9792 | 9674 | 9699 | 132,600 | +0.00(+0.00%) |
Mar 05, 2012 | 9757 | 9792 | 9674 | 9699 | 0 | -78.44(-0.80%) |
Mar 04, 2012 | 9797 | 9804 | 9729 | 9777 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 9797 | 9804 | 9729 | 9777 | 158,600 | +69.66(+0.72%) |
Mar 02, 2012 | 9771 | 9866 | 9666 | 9707 | 175,200 | -15.87(-0.16%) |