Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65245 | 66152 | 65240 | 65959 | 2,717,000 | +718.00(+1.10%) |
Feb 28, 2012 | 65938 | 65954 | 65068 | 65241 | 2,226,000 | -0.50(-0.00%) |
Feb 27, 2012 | 65938 | 65954 | 65068 | 65242 | 0 | -701.50(-1.06%) |
Feb 26, 2012 | 65820 | 66335 | 65820 | 65943 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 65820 | 66335 | 65820 | 65943 | 2,119,800 | +123.00(+0.19%) |
Feb 24, 2012 | 66084 | 66329 | 65590 | 65820 | 2,322,800 | -273.00(-0.41%) |
Feb 23, 2012 | 66205 | 66291 | 65851 | 66093 | 1,791,400 | +0.20(+0.00%) |
Feb 22, 2012 | 66205 | 66291 | 65851 | 66093 | 0 | -110.70(-0.17%) |
Feb 21, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 20, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | -0.50(-0.00%) |
Feb 19, 2012 | 66158 | 66562 | 65823 | 66204 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 66158 | 66562 | 65823 | 66204 | 2,352,600 | +62.00(+0.09%) |
Feb 17, 2012 | 65364 | 66161 | 64798 | 66142 | 3,068,400 | +774.00(+1.18%) |
Feb 16, 2012 | 65041 | 66004 | 65041 | 65368 | 3,825,400 | +329.00(+0.51%) |
Feb 15, 2012 | 65699 | 65855 | 64826 | 65039 | 2,738,200 | -653.00(-0.99%) |
Feb 14, 2012 | 63999 | 65713 | 63999 | 65692 | 2,619,200 | +1694.10(+2.65%) |
Feb 13, 2012 | 63998 | 63998 | 63998 | 63998 | 0 | -0.10(-0.00%) |
Feb 12, 2012 | 65525 | 65525 | 63880 | 63998 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 65525 | 65525 | 63880 | 63998 | 3,501,400 | -1532.00(-2.34%) |
Feb 10, 2012 | 65831 | 66324 | 65189 | 65530 | 2,688,400 | -301.00(-0.46%) |
Feb 09, 2012 | 65918 | 66383 | 65647 | 65831 | 2,887,000 | -86.00(-0.13%) |
Feb 08, 2012 | 65213 | 65944 | 64801 | 65917 | 2,722,000 | +693.00(+1.06%) |
Feb 07, 2012 | 65217 | 65229 | 64743 | 65224 | 1,919,600 | +0.30(+0.00%) |
Feb 06, 2012 | 65217 | 65229 | 64743 | 65224 | 0 | +6.70(+0.01%) |
Feb 05, 2012 | 64589 | 65619 | 64137 | 65217 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 64589 | 65619 | 64137 | 65217 | 3,059,800 | +624.00(+0.97%) |
Feb 03, 2012 | 64569 | 64855 | 64224 | 64593 | 3,107,600 | +26.00(+0.04%) |
Feb 02, 2012 | 63085 | 64567 | 63085 | 64567 | 3,904,000 | +1495.00(+2.37%) |
Feb 01, 2012 | 62772 | 63394 | 62664 | 63072 | 3,437,800 | +302.00(+0.48%) |
Jan 31, 2012 | 62902 | 62902 | 61989 | 62770 | 2,197,600 | +0.00(+0.00%) |
Jan 30, 2012 | 62902 | 62902 | 61989 | 62770 | 0 | -134.00(-0.21%) |
Jan 29, 2012 | 62955 | 63263 | 62769 | 62904 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 62955 | 63263 | 62769 | 62904 | 2,218,200 | -49.00(-0.08%) |
Jan 27, 2012 | 62486 | 63805 | 62485 | 62953 | 3,174,000 | -0.10(-0.00%) |
Jan 26, 2012 | 62486 | 63805 | 62485 | 62953 | 0 | +467.10(+0.75%) |
Jan 25, 2012 | 62386 | 62536 | 61667 | 62486 | 2,731,000 | +100.00(+0.16%) |
Jan 24, 2012 | 62312 | 62693 | 61908 | 62386 | 2,376,000 | -0.20(-0.00%) |
Jan 23, 2012 | 62312 | 62693 | 61908 | 62386 | 0 | +74.20(+0.12%) |
Jan 22, 2012 | 61932 | 62312 | 61593 | 62312 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 61932 | 62312 | 61593 | 62312 | 2,246,400 | +385.00(+0.62%) |
Jan 20, 2012 | 61726 | 62181 | 61566 | 61927 | 2,843,400 | +204.00(+0.33%) |
Jan 19, 2012 | 60643 | 61723 | 60610 | 61723 | 2,757,800 | +1077.00(+1.78%) |
Jan 18, 2012 | 59961 | 60891 | 59961 | 60646 | 2,524,200 | +690.00(+1.15%) |
Jan 17, 2012 | 59146 | 59982 | 59146 | 59956 | 1,705,000 | -0.50(-0.00%) |
Jan 16, 2012 | 59146 | 59982 | 59146 | 59956 | 0 | +809.50(+1.37%) |
Jan 15, 2012 | 59918 | 59918 | 58874 | 59147 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 59918 | 59918 | 58874 | 59147 | 5,624,200 | -774.00(-1.29%) |
Jan 13, 2012 | 59966 | 60504 | 59586 | 59921 | 2,145,600 | -41.00(-0.07%) |
Jan 12, 2012 | 59799 | 60094 | 59423 | 59962 | 2,245,200 | +156.00(+0.26%) |
Jan 11, 2012 | 59090 | 60112 | 59090 | 59806 | 2,689,200 | +723.00(+1.22%) |
Jan 10, 2012 | 58601 | 59220 | 58599 | 59083 | 2,244,600 | +0.10(+0.00%) |
Jan 09, 2012 | 58601 | 59220 | 58599 | 59083 | 0 | +482.90(+0.82%) |
Jan 08, 2012 | 58565 | 59261 | 58355 | 58600 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 58565 | 59261 | 58355 | 58600 | 1,659,200 | +54.00(+0.09%) |
Jan 06, 2012 | 59354 | 59354 | 57963 | 58546 | 2,351,200 | -819.00(-1.38%) |
Jan 05, 2012 | 59263 | 59519 | 58558 | 59365 | 2,252,000 | +100.00(+0.17%) |
Jan 04, 2012 | 57836 | 59288 | 57836 | 59265 | 3,083,000 | +1436.00(+2.48%) |
Jan 03, 2012 | 56755 | 57993 | 56649 | 57829 | 2,614,600 | +1074.90(+1.89%) |
Jan 01, 2012 | 56534 | 56945 | 56313 | 56754 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 56534 | 56945 | 56313 | 56754 | 0 | +0.10(+0.00%) |
Dec 30, 2011 | 56534 | 56945 | 56313 | 56754 | 2,779,200 | +220.00(+0.39%) |
Dec 29, 2011 | 58006 | 58010 | 56447 | 56534 | 1,612,000 | -1471.00(-2.54%) |
Dec 28, 2011 | 57666 | 58111 | 57611 | 58005 | 1,616,600 | +336.00(+0.58%) |
Dec 27, 2011 | 57702 | 57856 | 57669 | 57669 | 0 | -0.50(-0.00%) |
Dec 26, 2011 | 57702 | 57856 | 57670 | 57670 | 0 | -31.50(-0.05%) |
Dec 25, 2011 | 57348 | 57792 | 57348 | 57701 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 57348 | 57792 | 57348 | 57701 | 1,767,200 | +353.00(+0.62%) |
Dec 23, 2011 | 56656 | 57459 | 56557 | 57348 | 2,289,000 | +695.00(+1.23%) |
Dec 22, 2011 | 56865 | 56865 | 56046 | 56653 | 2,264,400 | -212.00(-0.37%) |
Dec 21, 2011 | 55301 | 56865 | 55301 | 56865 | 3,233,000 | +1567.00(+2.83%) |
Dec 20, 2011 | 56100 | 56376 | 55298 | 55298 | 2,833,400 | -0.30(-0.00%) |
Dec 19, 2011 | 56100 | 56376 | 55298 | 55298 | 0 | -798.70(-1.42%) |
Dec 18, 2011 | 56334 | 56823 | 56087 | 56097 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 56334 | 56823 | 56087 | 56097 | 2,440,000 | -234.00(-0.42%) |
Dec 16, 2011 | 56647 | 57332 | 56232 | 56331 | 2,605,800 | -316.00(-0.56%) |
Dec 15, 2011 | 57495 | 57495 | 56647 | 56647 | 4,140,400 | -848.00(-1.47%) |
Dec 14, 2011 | 57355 | 58153 | 57333 | 57495 | 2,901,200 | +148.00(+0.26%) |
Dec 13, 2011 | 58235 | 58235 | 56839 | 57347 | 2,502,200 | +0.10(+0.00%) |
Dec 12, 2011 | 58235 | 58235 | 56839 | 57347 | 0 | -889.10(-1.53%) |
Dec 11, 2011 | 57455 | 58540 | 57455 | 58236 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 57455 | 58540 | 57455 | 58236 | 1,946,400 | +781.00(+1.36%) |
Dec 09, 2011 | 58664 | 59217 | 57260 | 57455 | 2,720,800 | -1208.00(-2.06%) |
Dec 08, 2011 | 59534 | 59535 | 58581 | 58663 | 2,171,800 | -873.00(-1.47%) |
Dec 07, 2011 | 58910 | 59576 | 58497 | 59536 | 2,178,000 | +626.00(+1.06%) |
Dec 06, 2011 | 57894 | 59245 | 57894 | 58910 | 2,535,200 | -0.50(-0.00%) |
Dec 05, 2011 | 57894 | 59245 | 57894 | 58910 | 0 | +1024.50(+1.77%) |
Dec 04, 2011 | 58147 | 58980 | 57618 | 57886 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 58147 | 58980 | 57618 | 57886 | 2,985,600 | -257.00(-0.44%) |
Dec 02, 2011 | 56876 | 58302 | 56876 | 58143 | 3,297,000 | +1268.00(+2.23%) |