Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2010 | 2018 | 1983 | 2007 | 39,403,800 | -1.67(-0.08%) |
Nov 29, 2011 | 1950 | 2009 | 1950 | 2009 | 37,579,000 | +0.00(+0.00%) |
Nov 28, 2011 | 1950 | 2009 | 1950 | 2009 | 0 | +87.99(+4.58%) |
Nov 27, 2011 | 1919 | 1932 | 1895 | 1921 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 1919 | 1932 | 1895 | 1921 | 33,161,600 | +4.65(+0.24%) |
Nov 25, 2011 | 1935 | 1956 | 1912 | 1916 | 39,520,200 | -7.06(-0.37%) |
Nov 24, 2011 | 1935 | 1960 | 1923 | 1923 | 33,133,600 | -22.94(-1.18%) |
Nov 23, 2011 | 1965 | 1977 | 1946 | 1946 | 26,619,400 | -7.72(-0.40%) |
Nov 22, 2011 | 2006 | 2006 | 1954 | 1954 | 26,502,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2006 | 2006 | 1954 | 1954 | 0 | -62.78(-3.11%) |
Nov 20, 2011 | 2027 | 2045 | 2012 | 2017 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2027 | 2045 | 2012 | 2017 | 24,160,800 | -23.25(-1.14%) |
Nov 18, 2011 | 2057 | 2061 | 2017 | 2040 | 20,066,400 | -22.47(-1.09%) |
Nov 17, 2011 | 2061 | 2089 | 2051 | 2062 | 24,801,000 | -5.40(-0.26%) |
Nov 16, 2011 | 2078 | 2089 | 2051 | 2068 | 18,508,800 | -21.16(-1.01%) |
Nov 15, 2011 | 2133 | 2140 | 2084 | 2089 | 19,861,400 | +0.00(+0.00%) |
Nov 14, 2011 | 2133 | 2140 | 2084 | 2089 | 0 | -33.34(-1.57%) |
Nov 13, 2011 | 2073 | 2126 | 2067 | 2122 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2073 | 2126 | 2067 | 2122 | 28,816,400 | +58.47(+2.83%) |
Nov 11, 2011 | 2033 | 2091 | 2033 | 2064 | 41,293,000 | -13.24(-0.64%) |
Nov 10, 2011 | 2113 | 2124 | 2059 | 2077 | 30,179,800 | -25.25(-1.20%) |
Nov 09, 2011 | 2086 | 2126 | 2083 | 2102 | 22,684,200 | +21.54(+1.04%) |
Nov 08, 2011 | 2070 | 2096 | 2047 | 2081 | 22,351,600 | +0.00(+0.00%) |
Nov 07, 2011 | 2070 | 2096 | 2047 | 2081 | 0 | -1.15(-0.06%) |
Nov 06, 2011 | 2139 | 2139 | 2071 | 2082 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2139 | 2139 | 2071 | 2082 | 29,247,800 | -39.88(-1.88%) |
Nov 03, 2011 | 2041 | 2129 | 2037 | 2122 | 29,188,200 | +51.19(+2.47%) |
Nov 02, 2011 | 2079 | 2088 | 2047 | 2071 | 25,151,800 | +11.40(+0.55%) |
Nov 01, 2011 | 2092 | 2093 | 2036 | 2059 | 37,383,000 | -79.88(-3.73%) |
Oct 31, 2011 | 2171 | 2178 | 2139 | 2139 | 27,400,800 | -60.17(-2.74%) |
Oct 30, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 2227 | 2232 | 2186 | 2199 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 2227 | 2232 | 2186 | 2199 | 25,635,800 | -21.15(-0.95%) |
Oct 27, 2011 | 2189 | 2221 | 2184 | 2220 | 47,083,400 | +87.81(+4.12%) |
Oct 26, 2011 | 2133 | 2151 | 2117 | 2133 | 21,133,400 | -1.00(-0.05%) |
Oct 25, 2011 | 2155 | 2167 | 2116 | 2134 | 21,980,000 | -27.95(-1.29%) |
Oct 24, 2011 | 2153 | 2166 | 2128 | 2162 | 20,531,000 | +22.82(+1.07%) |
Oct 23, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 2117 | 2141 | 2110 | 2139 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 2117 | 2141 | 2110 | 2139 | 23,086,000 | +42.13(+2.01%) |
Oct 20, 2011 | 2111 | 2130 | 2096 | 2097 | 28,627,400 | -37.53(-1.76%) |
Oct 19, 2011 | 2147 | 2162 | 2129 | 2134 | 30,213,600 | -2.83(-0.13%) |
Oct 18, 2011 | 2134 | 2145 | 2116 | 2137 | 50,737,400 | -32.73(-1.51%) |
Oct 17, 2011 | 2212 | 2232 | 2157 | 2170 | 44,270,800 | -33.26(-1.51%) |
Oct 16, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 2182 | 2213 | 2180 | 2203 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 2182 | 2213 | 2180 | 2203 | 28,253,800 | +22.81(+1.05%) |
Oct 13, 2011 | 2186 | 2204 | 2172 | 2180 | 28,852,800 | -12.10(-0.55%) |
Oct 12, 2011 | 2154 | 2192 | 2147 | 2192 | 34,003,400 | +27.52(+1.27%) |
Oct 11, 2011 | 2179 | 2179 | 2153 | 2165 | 31,613,200 | -14.93(-0.68%) |
Oct 10, 2011 | 2151 | 2181 | 2145 | 2180 | 53,436,000 | +33.32(+1.55%) |
Oct 09, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 2153 | 2158 | 2122 | 2146 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 2153 | 2158 | 2122 | 2146 | 21,595,800 | -8.96(-0.42%) |
Oct 06, 2011 | 2124 | 2159 | 2116 | 2155 | 45,564,200 | +45.48(+2.16%) |
Oct 05, 2011 | 2080 | 2110 | 2057 | 2110 | 37,640,000 | +71.06(+3.49%) |
Oct 04, 2011 | 2072 | 2072 | 2014 | 2039 | 56,820,800 | -57.90(-2.76%) |
Oct 03, 2011 | 2086 | 2113 | 2083 | 2097 | 23,857,400 | -34.54(-1.62%) |
Oct 01, 2011 | 2158 | 2158 | 2111 | 2131 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 2158 | 2158 | 2111 | 2131 | 22,886,800 | -31.85(-1.47%) |
Sep 29, 2011 | 2131 | 2175 | 2126 | 2163 | 24,217,600 | +23.53(+1.10%) |
Sep 28, 2011 | 2146 | 2174 | 2127 | 2140 | 24,738,600 | -13.91(-0.65%) |
Sep 27, 2011 | 2107 | 2154 | 2098 | 2154 | 30,144,200 | +91.60(+4.44%) |
Sep 26, 2011 | 2000 | 2074 | 1986 | 2062 | 28,235,200 | +40.54(+2.01%) |
Sep 25, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2023 | 2028 | 1958 | 2021 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2023 | 2028 | 1958 | 2021 | 29,018,800 | +18.58(+0.93%) |
Sep 22, 2011 | 2066 | 2068 | 2000 | 2003 | 31,841,800 | -113.08(-5.34%) |
Sep 21, 2011 | 2131 | 2138 | 2105 | 2116 | 19,196,400 | -16.86(-0.79%) |
Sep 20, 2011 | 2093 | 2136 | 2091 | 2133 | 18,624,800 | +31.85(+1.52%) |
Sep 19, 2011 | 2111 | 2127 | 2096 | 2101 | 18,540,200 | -55.51(-2.57%) |
Sep 18, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 2164 | 2175 | 2138 | 2156 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 2164 | 2175 | 2138 | 2156 | 40,216,400 | +17.23(+0.81%) |
Sep 15, 2011 | 2112 | 2148 | 2106 | 2139 | 29,266,600 | +42.41(+2.02%) |
Sep 14, 2011 | 2055 | 2099 | 2051 | 2097 | 25,199,600 | +26.68(+1.29%) |
Sep 13, 2011 | 2078 | 2081 | 2022 | 2070 | 26,919,200 | +17.06(+0.83%) |
Sep 12, 2011 | 2073 | 2077 | 2041 | 2053 | 33,592,200 | -64.81(-3.06%) |
Sep 11, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 2174 | 2185 | 2115 | 2118 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 2174 | 2185 | 2115 | 2118 | 26,535,000 | -70.97(-3.24%) |
Sep 08, 2011 | 2173 | 2207 | 2165 | 2189 | 20,990,400 | +19.89(+0.92%) |
Sep 07, 2011 | 2157 | 2169 | 2139 | 2169 | 23,334,200 | +59.01(+2.80%) |
Sep 06, 2011 | 2106 | 2144 | 2095 | 2110 | 29,251,400 | -7.57(-0.36%) |
Sep 05, 2011 | 2177 | 2180 | 2113 | 2117 | 26,244,600 | -102.25(-4.61%) |
Sep 04, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 2242 | 2247 | 2209 | 2220 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 2242 | 2247 | 2209 | 2220 | 21,292,000 | -47.11(-2.08%) |