Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 120790 | 121044 | 120333 | 120800 | 360 | -125.00(-0.10%) |
Apr 27, 2012 | 120975 | 120990 | 120300 | 120925 | 542 | +225.00(+0.19%) |
Apr 26, 2012 | 119995 | 120700 | 119633 | 120700 | 549 | +944.00(+0.79%) |
Apr 25, 2012 | 119900 | 120035 | 119549 | 119756 | 459 | +56.00(+0.05%) |
Apr 24, 2012 | 118500 | 119700 | 118358 | 119700 | 514 | +1406.00(+1.19%) |
Apr 23, 2012 | 118000 | 118830 | 117551 | 118294 | 408 | -286.00(-0.24%) |
Apr 20, 2012 | 119306 | 119400 | 118515 | 118580 | 425 | -470.00(-0.39%) |
Apr 19, 2012 | 119525 | 120003 | 118205 | 119050 | 601 | -700.00(-0.58%) |
Apr 18, 2012 | 119900 | 120346 | 119569 | 119750 | 661 | -1560.00(-1.29%) |
Apr 17, 2012 | 120005 | 121480 | 119863 | 121310 | 730 | +1785.00(+1.49%) |
Apr 16, 2012 | 118968 | 119904 | 118794 | 119525 | 377 | +1140.00(+0.96%) |
Apr 13, 2012 | 119800 | 120000 | 118383 | 118385 | 632 | -1788.00(-1.49%) |
Apr 12, 2012 | 118880 | 120274 | 118235 | 120173 | 359 | +1448.00(+1.22%) |
Apr 11, 2012 | 119490 | 119490 | 118365 | 118725 | 355 | +530.00(+0.45%) |
Apr 10, 2012 | 119375 | 119723 | 118129 | 118195 | 575 | -1505.00(-1.26%) |
Apr 09, 2012 | 120328 | 120500 | 119460 | 119700 | 419 | -1595.00(-1.31%) |
Apr 05, 2012 | 121455 | 121945 | 121019 | 121295 | 532 | -455.00(-0.37%) |
Apr 04, 2012 | 121350 | 122120 | 121237 | 121750 | 392 | -607.00(-0.50%) |
Apr 03, 2012 | 122400 | 122500 | 121353 | 122357 | 693 | -336.00(-0.27%) |
Apr 02, 2012 | 121950 | 123000 | 121600 | 122693 | 568 | +793.00(+0.65%) |
Mar 30, 2012 | 122711 | 122755 | 121474 | 121900 | 573 | -590.00(-0.48%) |
Mar 29, 2012 | 122179 | 122495 | 121210 | 122490 | 599 | -285.00(-0.23%) |
Mar 28, 2012 | 122685 | 122898 | 121402 | 122775 | 402 | +116.00(+0.09%) |
Mar 27, 2012 | 123480 | 123578 | 122625 | 122659 | 720 | -896.00(-0.73%) |
Mar 26, 2012 | 122500 | 123555 | 122500 | 123555 | 583 | +1385.00(+1.13%) |
Mar 23, 2012 | 121425 | 122420 | 121180 | 122170 | 323 | +691.00(+0.57%) |
Mar 22, 2012 | 121139 | 121618 | 120836 | 121479 | 310 | -261.00(-0.21%) |
Mar 21, 2012 | 122095 | 122130 | 121104 | 121740 | 376 | -449.00(-0.37%) |
Mar 20, 2012 | 121622 | 122365 | 121622 | 122189 | 412 | +74.00(+0.06%) |
Mar 19, 2012 | 121725 | 122400 | 121550 | 122115 | 558 | -75.00(-0.06%) |
Mar 16, 2012 | 121850 | 122238 | 121471 | 122190 | 641 | +190.00(+0.16%) |
Mar 15, 2012 | 120600 | 122000 | 120550 | 122000 | 712 | +926.00(+0.76%) |
Mar 14, 2012 | 121000 | 121324 | 120700 | 121074 | 580 | -176.00(-0.15%) |
Mar 13, 2012 | 119520 | 121250 | 119492 | 121250 | 1,174 | +2015.00(+1.69%) |
Mar 12, 2012 | 119076 | 119481 | 119064 | 119235 | 511 | +170.00(+0.14%) |
Mar 09, 2012 | 118440 | 119292 | 118400 | 119065 | 451 | +635.00(+0.54%) |
Mar 08, 2012 | 118600 | 118764 | 117755 | 118430 | 455 | +425.00(+0.36%) |
Mar 07, 2012 | 117943 | 118262 | 117476 | 118005 | 600 | +150.00(+0.13%) |
Mar 06, 2012 | 118000 | 118500 | 117517 | 117855 | 772 | -1040.00(-0.87%) |
Mar 05, 2012 | 117950 | 118920 | 117422 | 118895 | 1,123 | +1461.00(+1.24%) |
Mar 02, 2012 | 118017 | 118160 | 117301 | 117434 | 476 | -926.00(-0.78%) |
Mar 01, 2012 | 118400 | 118450 | 117794 | 118360 | 512 | +426.00(+0.36%) |
Feb 29, 2012 | 119500 | 119520 | 117725 | 117934 | 918 | -1331.00(-1.12%) |
Feb 28, 2012 | 120500 | 120500 | 118822 | 119265 | 735 | -1085.00(-0.90%) |
Feb 27, 2012 | 119275 | 120627 | 118102 | 120350 | 955 | +350.00(+0.29%) |
Feb 24, 2012 | 119251 | 120125 | 119251 | 120000 | 1,340 | +1000.00(+0.84%) |
Feb 23, 2012 | 118300 | 119080 | 118210 | 119000 | 388 | +830.00(+0.70%) |
Feb 22, 2012 | 119300 | 119305 | 118170 | 118170 | 323 | -1205.00(-1.01%) |
Feb 21, 2012 | 119190 | 119800 | 118937 | 119375 | 445 | +185.00(+0.16%) |
Feb 17, 2012 | 118745 | 119425 | 118412 | 119190 | 404 | +850.00(+0.72%) |
Feb 16, 2012 | 117120 | 118347 | 117000 | 118340 | 473 | +1430.00(+1.22%) |
Feb 15, 2012 | 118565 | 118935 | 116850 | 116910 | 683 | -1565.00(-1.32%) |
Feb 14, 2012 | 119100 | 119100 | 117425 | 118475 | 417 | -755.00(-0.63%) |
Feb 13, 2012 | 119000 | 119388 | 118569 | 119230 | 344 | +1250.00(+1.06%) |
Feb 10, 2012 | 118600 | 118600 | 117728 | 117980 | 756 | -875.00(-0.74%) |
Feb 09, 2012 | 119280 | 119569 | 118530 | 118855 | 414 | -620.00(-0.52%) |
Feb 08, 2012 | 119590 | 119807 | 119200 | 119475 | 499 | -400.00(-0.33%) |
Feb 07, 2012 | 119450 | 119982 | 118890 | 119875 | 272 | +35.00(+0.03%) |
Feb 06, 2012 | 119400 | 119850 | 119259 | 119840 | 376 | +40.00(+0.03%) |
Feb 03, 2012 | 119202 | 120000 | 118908 | 119800 | 761 | +1680.00(+1.42%) |
Feb 02, 2012 | 118490 | 118500 | 117740 | 118120 | 396 | +320.00(+0.27%) |