Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 118650 | 118783 | 117350 | 117925 | 503 | +0.00(+0.00%) |
Jan 30, 2012 | 118100 | 118285 | 117200 | 117925 | 382 | -1286.00(-1.08%) |
Jan 27, 2012 | 119200 | 119550 | 118300 | 119211 | 339 | -239.00(-0.20%) |
Jan 26, 2012 | 119840 | 120000 | 118433 | 119450 | 527 | -500.00(-0.42%) |
Jan 25, 2012 | 117250 | 119950 | 116954 | 119950 | 496 | +2376.00(+2.02%) |
Jan 24, 2012 | 117620 | 118085 | 117486 | 117574 | 407 | -1256.00(-1.06%) |
Jan 23, 2012 | 119360 | 119472 | 118260 | 118830 | 292 | -945.00(-0.79%) |
Jan 20, 2012 | 119500 | 119800 | 119014 | 119775 | 455 | +415.00(+0.35%) |
Jan 19, 2012 | 118125 | 119360 | 117959 | 119360 | 668 | +1145.00(+0.97%) |
Jan 18, 2012 | 116750 | 118260 | 116750 | 118215 | 633 | +1265.00(+1.08%) |
Jan 17, 2012 | 117485 | 117875 | 116450 | 116950 | 631 | +430.00(+0.37%) |
Jan 13, 2012 | 116550 | 116910 | 115540 | 116520 | 436 | -1330.00(-1.13%) |
Jan 12, 2012 | 116700 | 117850 | 116632 | 117850 | 376 | +936.00(+0.80%) |
Jan 11, 2012 | 115563 | 117065 | 115415 | 116914 | 512 | +1014.00(+0.87%) |
Jan 10, 2012 | 115135 | 116240 | 115135 | 115900 | 563 | +1400.00(+1.22%) |
Jan 09, 2012 | 115088 | 115088 | 113953 | 114500 | 330 | +0.00(+0.00%) |
Jan 06, 2012 | 115500 | 115719 | 114299 | 114500 | 424 | -1150.00(-0.99%) |
Jan 05, 2012 | 114722 | 115678 | 113855 | 115650 | 442 | +440.00(+0.38%) |
Jan 04, 2012 | 116315 | 116315 | 114948 | 115210 | 393 | +455.00(+0.40%) |
Dec 30, 2011 | 114782 | 115325 | 114500 | 114755 | 391 | -570.00(-0.49%) |
Dec 29, 2011 | 115337 | 115365 | 114446 | 115325 | 382 | +525.00(+0.46%) |
Dec 28, 2011 | 116250 | 116250 | 114598 | 114800 | 327 | -1162.00(-1.00%) |
Dec 27, 2011 | 115550 | 117026 | 115500 | 115962 | 327 | -568.00(-0.49%) |
Dec 23, 2011 | 115250 | 116689 | 115116 | 116530 | 342 | +2105.00(+1.84%) |
Dec 21, 2011 | 114000 | 114425 | 113348 | 114425 | 448 | +356.00(+0.31%) |
Dec 20, 2011 | 112326 | 114605 | 112035 | 114069 | 990 | +2753.00(+2.47%) |
Dec 19, 2011 | 113000 | 113206 | 110741 | 111316 | 727 | -1009.00(-0.90%) |
Dec 16, 2011 | 112800 | 113240 | 112010 | 112325 | 552 | -75.00(-0.07%) |
Dec 15, 2011 | 114450 | 114600 | 112400 | 112400 | 379 | -800.00(-0.71%) |
Dec 14, 2011 | 113111 | 114138 | 112359 | 113200 | 505 | -500.00(-0.44%) |
Dec 13, 2011 | 114899 | 116685 | 112746 | 113700 | 673 | -925.00(-0.81%) |
Dec 12, 2011 | 115200 | 115500 | 113692 | 114625 | 341 | -1610.00(-1.39%) |
Dec 09, 2011 | 116321 | 117025 | 115914 | 116235 | 534 | +485.00(+0.42%) |
Dec 08, 2011 | 116700 | 116801 | 115170 | 115750 | 416 | -2490.00(-2.11%) |
Dec 07, 2011 | 116512 | 118350 | 115568 | 118240 | 414 | +815.00(+0.69%) |
Dec 06, 2011 | 116700 | 118200 | 116007 | 117425 | 308 | -75.00(-0.06%) |
Dec 05, 2011 | 117600 | 118259 | 116000 | 117500 | 440 | +1025.00(+0.88%) |
Dec 02, 2011 | 117716 | 118373 | 116075 | 116475 | 620 | -450.00(-0.38%) |
Dec 01, 2011 | 116900 | 117168 | 116182 | 116925 | 509 | -1575.00(-1.33%) |
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%) |