Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3455 | 3463 | 3426 | 3454 | 144,284,000 | +12.54(+0.36%) |
Feb 28, 2012 | 3452 | 3452 | 3412 | 3441 | 122,436,800 | +0.00(+0.00%) |
Feb 27, 2012 | 3452 | 3452 | 3412 | 3441 | 0 | -25.58(-0.74%) |
Feb 26, 2012 | 3465 | 3475 | 3451 | 3467 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 3465 | 3475 | 3451 | 3467 | 131,628,200 | +19.72(+0.57%) |
Feb 24, 2012 | 3438 | 3469 | 3425 | 3447 | 161,449,408 | -0.06(-0.00%) |
Feb 23, 2012 | 3473 | 3478 | 3444 | 3447 | 174,313,200 | -17.87(-0.52%) |
Feb 22, 2012 | 3476 | 3478 | 3440 | 3465 | 143,283,200 | -7.30(-0.21%) |
Feb 21, 2012 | 3464 | 3473 | 3453 | 3473 | 139,267,808 | +0.00(+0.00%) |
Feb 20, 2012 | 3464 | 3473 | 3453 | 3473 | 0 | +32.92(+0.96%) |
Feb 19, 2012 | 3426 | 3451 | 3422 | 3440 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 3426 | 3451 | 3422 | 3440 | 192,343,600 | +46.37(+1.37%) |
Feb 17, 2012 | 3366 | 3393 | 3353 | 3393 | 165,232,800 | +2.90(+0.09%) |
Feb 16, 2012 | 3399 | 3419 | 3378 | 3390 | 161,884,400 | +14.71(+0.44%) |
Feb 15, 2012 | 3370 | 3400 | 3363 | 3376 | 157,063,200 | -8.91(-0.26%) |
Feb 14, 2012 | 3407 | 3413 | 3366 | 3385 | 147,394,208 | +0.00(+0.00%) |
Feb 13, 2012 | 3407 | 3413 | 3366 | 3385 | 0 | +11.41(+0.34%) |
Feb 12, 2012 | 3395 | 3410 | 3365 | 3373 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 3395 | 3410 | 3365 | 3373 | 264,071,200 | -51.57(-1.51%) |
Feb 10, 2012 | 3419 | 3449 | 3413 | 3425 | 174,475,808 | +14.71(+0.43%) |
Feb 09, 2012 | 3425 | 3439 | 3410 | 3410 | 152,896,800 | -1.54(-0.05%) |
Feb 08, 2012 | 3416 | 3422 | 3379 | 3412 | 119,911,600 | +6.27(+0.18%) |
Feb 07, 2012 | 3412 | 3412 | 3381 | 3405 | 120,660,200 | +0.00(+0.00%) |
Feb 06, 2012 | 3412 | 3412 | 3381 | 3405 | 0 | -22.65(-0.66%) |
Feb 05, 2012 | 3371 | 3428 | 3361 | 3428 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 3371 | 3428 | 3361 | 3428 | 172,897,792 | +51.26(+1.52%) |
Feb 03, 2012 | 3387 | 3400 | 3356 | 3377 | 139,818,800 | +9.20(+0.27%) |
Feb 02, 2012 | 3320 | 3370 | 3320 | 3367 | 160,844,192 | +68.91(+2.09%) |
Feb 01, 2012 | 3292 | 3325 | 3289 | 3299 | 130,102,200 | +32.91(+1.01%) |
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%) |