Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3296 | 3301 | 3264 | 3266 | 141,927,600 | +0.00(+0.00%) |
Jan 30, 2012 | 3296 | 3301 | 3264 | 3266 | 0 | -53.12(-1.60%) |
Jan 29, 2012 | 3345 | 3368 | 3319 | 3319 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 3345 | 3368 | 3319 | 3319 | 140,533,600 | -44.47(-1.32%) |
Jan 27, 2012 | 3332 | 3369 | 3323 | 3363 | 182,746,000 | +50.75(+1.53%) |
Jan 26, 2012 | 3337 | 3340 | 3286 | 3312 | 157,690,800 | -10.17(-0.31%) |
Jan 25, 2012 | 3320 | 3324 | 3293 | 3323 | 155,540,800 | -15.77(-0.47%) |
Jan 24, 2012 | 3325 | 3352 | 3314 | 3338 | 150,082,800 | +0.00(+0.00%) |
Jan 23, 2012 | 3325 | 3352 | 3314 | 3338 | 0 | +16.92(+0.51%) |
Jan 22, 2012 | 3336 | 3337 | 3305 | 3322 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 3336 | 3337 | 3305 | 3322 | 192,035,600 | -7.44(-0.22%) |
Jan 20, 2012 | 3286 | 3329 | 3272 | 3329 | 225,110,400 | +64.01(+1.96%) |
Jan 19, 2012 | 3276 | 3302 | 3236 | 3265 | 165,938,400 | -5.06(-0.15%) |
Jan 18, 2012 | 3260 | 3293 | 3243 | 3270 | 138,784,608 | +44.99(+1.40%) |
Jan 17, 2012 | 3174 | 3231 | 3164 | 3225 | 91,678,800 | +0.00(+0.00%) |
Jan 16, 2012 | 3174 | 3231 | 3164 | 3225 | 0 | +28.51(+0.89%) |
Jan 15, 2012 | 3224 | 3244 | 3152 | 3196 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 3224 | 3244 | 3152 | 3196 | 148,237,600 | -3.49(-0.11%) |
Jan 13, 2012 | 3211 | 3253 | 3190 | 3200 | 158,950,800 | -4.85(-0.15%) |
Jan 12, 2012 | 3204 | 3236 | 3181 | 3205 | 160,926,400 | -5.96(-0.19%) |
Jan 11, 2012 | 3154 | 3219 | 3154 | 3211 | 145,862,400 | +83.10(+2.66%) |
Jan 10, 2012 | 3144 | 3157 | 3114 | 3128 | 96,976,800 | +0.00(+0.00%) |
Jan 09, 2012 | 3144 | 3157 | 3114 | 3128 | 0 | -9.67(-0.31%) |
Jan 08, 2012 | 3156 | 3184 | 3123 | 3137 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 3156 | 3184 | 3123 | 3137 | 104,492,800 | -7.55(-0.24%) |
Jan 06, 2012 | 3197 | 3200 | 3137 | 3145 | 121,161,600 | -48.74(-1.53%) |
Jan 05, 2012 | 3227 | 3243 | 3186 | 3194 | 114,040,800 | -51.75(-1.59%) |
Jan 04, 2012 | 3231 | 3247 | 3194 | 3245 | 123,415,200 | +23.10(+0.72%) |
Jan 03, 2012 | 3158 | 3222 | 3157 | 3222 | 77,388,600 | +62.49(+1.98%) |
Jan 01, 2012 | 3140 | 3160 | 3120 | 3160 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 3140 | 3160 | 3120 | 3160 | 61,300,800 | +32.25(+1.03%) |
Dec 30, 2011 | 3081 | 3128 | 3065 | 3128 | 68,204,400 | +56.48(+1.84%) |
Dec 29, 2011 | 3102 | 3131 | 3071 | 3071 | 60,153,000 | -32.03(-1.03%) |
Dec 28, 2011 | 3111 | 3132 | 3098 | 3103 | 40,091,200 | +0.00(+0.00%) |
Dec 27, 2011 | 3111 | 3132 | 3098 | 3103 | 0 | +1.02(+0.03%) |
Dec 26, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 3102 | 3114 | 3086 | 3102 | 57,720,200 | +30.29(+0.99%) |
Dec 23, 2011 | 3047 | 3080 | 3047 | 3072 | 97,425,200 | +41.33(+1.36%) |
Dec 22, 2011 | 3080 | 3121 | 3020 | 3030 | 136,210,400 | -24.92(-0.82%) |
Dec 21, 2011 | 2967 | 3055 | 2957 | 3055 | 151,683,808 | +81.19(+2.73%) |
Dec 20, 2011 | 2942 | 3010 | 2941 | 2974 | 107,024,600 | +0.00(+0.00%) |
Dec 19, 2011 | 2942 | 3010 | 2941 | 2974 | 0 | +1.90(+0.06%) |
Dec 18, 2011 | 3010 | 3017 | 2969 | 2972 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 3010 | 3017 | 2969 | 2972 | 205,243,392 | -26.43(-0.88%) |
Dec 16, 2011 | 2990 | 3022 | 2975 | 2999 | 141,730,000 | +22.56(+0.76%) |
Dec 15, 2011 | 3057 | 3073 | 2976 | 2976 | 153,957,408 | -102.55(-3.33%) |
Dec 14, 2011 | 3097 | 3111 | 3059 | 3079 | 144,710,592 | -10.87(-0.35%) |
Dec 13, 2011 | 3151 | 3164 | 3090 | 3090 | 128,300,800 | +0.00(+0.00%) |
Dec 12, 2011 | 3151 | 3164 | 3090 | 3090 | 0 | -82.76(-2.61%) |
Dec 11, 2011 | 3066 | 3176 | 3065 | 3172 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 3066 | 3176 | 3065 | 3172 | 178,013,408 | +76.86(+2.48%) |
Dec 09, 2011 | 3202 | 3216 | 3091 | 3095 | 168,175,808 | -80.49(-2.53%) |
Dec 08, 2011 | 3225 | 3245 | 3132 | 3176 | 148,582,400 | -3.65(-0.11%) |
Dec 07, 2011 | 3173 | 3208 | 3168 | 3180 | 141,994,400 | -21.65(-0.68%) |
Dec 06, 2011 | 3207 | 3216 | 3184 | 3201 | 135,224,000 | +0.00(+0.00%) |
Dec 05, 2011 | 3207 | 3216 | 3184 | 3201 | 0 | +36.33(+1.15%) |
Dec 04, 2011 | 3167 | 3201 | 3151 | 3165 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 3167 | 3201 | 3151 | 3165 | 160,039,808 | +35.00(+1.12%) |
Dec 02, 2011 | 3151 | 3169 | 3120 | 3130 | 150,485,200 | -24.67(-0.78%) |
Dec 01, 2011 | 2992 | 3167 | 2986 | 3155 | 246,590,000 | +127.86(+4.22%) |
Nov 30, 2011 | 2996 | 3048 | 2972 | 3027 | 129,577,200 | +13.83(+0.46%) |
Nov 29, 2011 | 2897 | 3013 | 2891 | 3013 | 162,111,808 | +0.00(+0.00%) |
Nov 28, 2011 | 2897 | 3013 | 2891 | 3013 | 0 | +155.96(+5.46%) |
Nov 27, 2011 | 2823 | 2871 | 2793 | 2857 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2823 | 2871 | 2793 | 2857 | 128,025,400 | +34.72(+1.23%) |
Nov 25, 2011 | 2850 | 2876 | 2807 | 2822 | 165,475,008 | -0.18(-0.01%) |
Nov 24, 2011 | 2840 | 2882 | 2822 | 2822 | 183,383,808 | -48.25(-1.68%) |
Nov 23, 2011 | 2925 | 2942 | 2871 | 2871 | 166,526,592 | -24.26(-0.84%) |
Nov 22, 2011 | 2982 | 2982 | 2895 | 2895 | 140,566,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2982 | 2982 | 2895 | 2895 | 0 | -102.07(-3.41%) |
Nov 20, 2011 | 2990 | 3026 | 2980 | 2997 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2990 | 3026 | 2980 | 2997 | 126,345,000 | -13.28(-0.44%) |
Nov 18, 2011 | 3053 | 3064 | 3001 | 3010 | 140,556,192 | -54.61(-1.78%) |
Nov 17, 2011 | 3039 | 3102 | 3027 | 3065 | 125,450,600 | +15.77(+0.52%) |
Nov 16, 2011 | 3082 | 3098 | 3030 | 3049 | 145,882,800 | -59.82(-1.92%) |
Nov 15, 2011 | 3169 | 3174 | 3090 | 3109 | 131,608,000 | +0.00(+0.00%) |
Nov 14, 2011 | 3169 | 3174 | 3090 | 3109 | 0 | -40.43(-1.28%) |
Nov 13, 2011 | 3070 | 3155 | 3057 | 3149 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3070 | 3155 | 3057 | 3149 | 142,159,808 | +84.54(+2.76%) |
Nov 11, 2011 | 3011 | 3122 | 3009 | 3065 | 185,762,800 | -10.32(-0.34%) |
Nov 10, 2011 | 3170 | 3183 | 3046 | 3075 | 206,955,600 | -68.14(-2.17%) |
Nov 09, 2011 | 3105 | 3194 | 3103 | 3143 | 178,067,200 | +39.70(+1.28%) |
Nov 08, 2011 | 3088 | 3144 | 3053 | 3104 | 206,315,008 | +0.00(+0.00%) |
Nov 07, 2011 | 3088 | 3144 | 3053 | 3104 | 0 | -19.95(-0.64%) |
Nov 06, 2011 | 3220 | 3228 | 3113 | 3124 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3220 | 3228 | 3113 | 3124 | 252,337,792 | -71.92(-2.25%) |
Nov 03, 2011 | 3040 | 3222 | 3029 | 3195 | 227,668,192 | +84.88(+2.73%) |
Nov 02, 2011 | 3118 | 3135 | 3050 | 3111 | 163,604,400 | +42.26(+1.38%) |