Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4382 | 4452 | 4326 | 4423 | 37 | +40.60(+0.93%) |
Feb 28, 2012 | 4550 | 4550 | 4382 | 4382 | 38 | -168.00(-3.69%) |
Feb 27, 2012 | 4536 | 4550 | 4396 | 4550 | 27 | +14.00(+0.31%) |
Feb 24, 2012 | 4480 | 4550 | 4368 | 4536 | 78 | +56.00(+1.25%) |
Feb 23, 2012 | 4550 | 4606 | 4270 | 4480 | 125 | -28.00(-0.62%) |
Feb 22, 2012 | 4410 | 4550 | 4368 | 4508 | 200 | +168.00(+3.87%) |
Feb 21, 2012 | 4130 | 4480 | 4060 | 4340 | 87 | +238.00(+5.80%) |
Feb 17, 2012 | 3934 | 4102 | 3892 | 4102 | 54 | +173.60(+4.42%) |
Feb 16, 2012 | 3976 | 3976 | 3892 | 3928 | 22 | -47.60(-1.20%) |
Feb 15, 2012 | 3752 | 4060 | 3752 | 3976 | 68 | +308.00(+8.40%) |
Feb 14, 2012 | 3696 | 3780 | 3654 | 3668 | 39 | +0.00(+0.00%) |
Feb 13, 2012 | 3640 | 3710 | 3570 | 3668 | 29 | +56.00(+1.55%) |
Feb 10, 2012 | 3808 | 3808 | 3500 | 3612 | 81 | -238.00(-6.18%) |
Feb 09, 2012 | 3808 | 3878 | 3710 | 3850 | 30 | +42.00(+1.10%) |
Feb 08, 2012 | 3864 | 3864 | 3780 | 3808 | 19 | -98.00(-2.51%) |
Feb 07, 2012 | 3486 | 3934 | 3444 | 3906 | 130 | +392.00(+11.16%) |
Feb 06, 2012 | 3556 | 3570 | 3486 | 3514 | 15 | -42.00(-1.18%) |
Feb 03, 2012 | 3570 | 3668 | 3444 | 3556 | 57 | +42.00(+1.20%) |
Feb 02, 2012 | 3584 | 3654 | 3500 | 3514 | 21 | -28.00(-0.79%) |
Feb 01, 2012 | 3640 | 3668 | 3542 | 3542 | 40 | -42.00(-1.17%) |
Jan 31, 2012 | 3766 | 3766 | 3584 | 3584 | 17 | -168.00(-4.48%) |
Jan 30, 2012 | 3752 | 3850 | 3612 | 3752 | 28 | -84.00(-2.19%) |
Jan 27, 2012 | 3780 | 3850 | 3696 | 3836 | 12 | +126.00(+3.40%) |
Jan 26, 2012 | 3598 | 3738 | 3570 | 3710 | 12 | +98.00(+2.71%) |
Jan 25, 2012 | 3640 | 3836 | 3570 | 3612 | 49 | -56.00(-1.53%) |
Jan 24, 2012 | 3668 | 3681 | 3626 | 3668 | 12 | +0.00(+0.00%) |
Jan 23, 2012 | 3472 | 3752 | 3402 | 3668 | 65 | +238.00(+6.94%) |
Jan 20, 2012 | 3640 | 3640 | 3304 | 3430 | 84 | -210.00(-5.77%) |
Jan 19, 2012 | 3822 | 3822 | 3626 | 3640 | 24 | -98.00(-2.62%) |
Jan 18, 2012 | 3794 | 3864 | 3710 | 3738 | 21 | -42.00(-1.11%) |
Jan 17, 2012 | 3850 | 3920 | 3738 | 3780 | 63 | -70.00(-1.82%) |
Jan 13, 2012 | 3724 | 3850 | 3612 | 3850 | 44 | +126.00(+3.38%) |
Jan 12, 2012 | 3528 | 3794 | 3444 | 3724 | 50 | +196.00(+5.56%) |
Jan 11, 2012 | 3514 | 3584 | 3486 | 3528 | 10 | -42.00(-1.18%) |
Jan 10, 2012 | 3626 | 3626 | 3346 | 3570 | 40 | -70.00(-1.92%) |
Jan 09, 2012 | 3290 | 3640 | 3248 | 3640 | 73 | +294.00(+8.79%) |
Jan 06, 2012 | 3374 | 3374 | 3276 | 3346 | 15 | -14.00(-0.42%) |
Jan 05, 2012 | 3388 | 3388 | 3276 | 3360 | 17 | -42.00(-1.23%) |
Jan 04, 2012 | 3500 | 3500 | 3318 | 3402 | 14 | -686.00(-16.78%) |
Dec 30, 2011 | 3192 | 4270 | 3052 | 4088 | 102 | +896.00(+28.07%) |
Dec 29, 2011 | 3234 | 3374 | 3164 | 3192 | 37 | -56.00(-1.72%) |
Dec 28, 2011 | 3346 | 3360 | 3234 | 3248 | 16 | -56.00(-1.69%) |
Dec 27, 2011 | 3346 | 3360 | 3304 | 3304 | 23 | -84.00(-2.48%) |
Dec 23, 2011 | 3360 | 3430 | 3318 | 3388 | 22 | +28.00(+0.83%) |
Dec 21, 2011 | 3458 | 3458 | 3220 | 3360 | 57 | -42.00(-1.23%) |
Dec 20, 2011 | 3500 | 3514 | 3304 | 3402 | 44 | -56.00(-1.62%) |
Dec 19, 2011 | 3584 | 3584 | 3430 | 3458 | 26 | -196.00(-5.36%) |
Dec 16, 2011 | 3710 | 3724 | 3640 | 3654 | 31 | -56.00(-1.51%) |
Dec 15, 2011 | 3612 | 3724 | 3476 | 3710 | 43 | +126.00(+3.52%) |
Dec 14, 2011 | 3626 | 3626 | 3388 | 3584 | 35 | -126.00(-3.40%) |
Dec 13, 2011 | 3850 | 3864 | 3640 | 3710 | 14 | -126.00(-3.28%) |
Dec 12, 2011 | 4060 | 4060 | 3836 | 3836 | 25 | -238.00(-5.84%) |
Dec 09, 2011 | 4102 | 4102 | 4004 | 4074 | 4 | +14.00(+0.34%) |
Dec 08, 2011 | 3976 | 4102 | 3976 | 4060 | 12 | +70.00(+1.75%) |
Dec 07, 2011 | 4060 | 4060 | 3976 | 3990 | 15 | -56.00(-1.38%) |
Dec 06, 2011 | 4116 | 4116 | 3990 | 4046 | 23 | -84.00(-2.03%) |
Dec 05, 2011 | 4088 | 4130 | 3976 | 4130 | 31 | +84.00(+2.08%) |
Dec 02, 2011 | 4186 | 4186 | 4032 | 4046 | 23 | -56.00(-1.37%) |