Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 3407 | 3430 | 3396 | 3424 | 151,574,208 | +42.69(+1.26%) |
Mar 29, 2012 | 3426 | 3435 | 3375 | 3381 | 158,467,808 | -49.03(-1.43%) |
Mar 28, 2012 | 3456 | 3485 | 3430 | 3430 | 145,509,600 | -39.44(-1.14%) |
Mar 27, 2012 | 3516 | 3536 | 3465 | 3470 | 156,349,792 | -32.39(-0.92%) |
Mar 26, 2012 | 3496 | 3510 | 3458 | 3502 | 110,539,600 | +25.80(+0.74%) |
Mar 25, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 3473 | 3491 | 3433 | 3476 | 121,675,600 | +3.72(+0.11%) |
Mar 22, 2012 | 3515 | 3519 | 3457 | 3472 | 142,925,200 | -54.91(-1.56%) |
Mar 21, 2012 | 3547 | 3565 | 3504 | 3527 | 134,489,792 | -3.46(-0.10%) |
Mar 20, 2012 | 3564 | 3566 | 3524 | 3531 | 130,689,600 | -47.05(-1.32%) |
Mar 19, 2012 | 3581 | 3581 | 3563 | 3578 | 118,717,800 | -16.95(-0.47%) |
Mar 18, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 3581 | 3600 | 3575 | 3595 | 216,965,200 | +14.62(+0.41%) |
Mar 15, 2012 | 3559 | 3581 | 3554 | 3580 | 166,627,392 | +15.70(+0.44%) |
Mar 14, 2012 | 3566 | 3586 | 3562 | 3565 | 193,729,408 | +14.35(+0.40%) |
Mar 13, 2012 | 3509 | 3551 | 3509 | 3550 | 144,632,400 | +60.10(+1.72%) |
Mar 12, 2012 | 3473 | 3494 | 3468 | 3490 | 126,652,200 | +2.58(+0.07%) |
Mar 11, 2012 | 3485 | 3508 | 3465 | 3487 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 3485 | 3508 | 3465 | 3487 | 139,266,208 | +9.12(+0.26%) |
Mar 09, 2012 | 3416 | 3478 | 3411 | 3478 | 167,386,000 | +86.03(+2.54%) |
Mar 08, 2012 | 3364 | 3396 | 3363 | 3392 | 151,405,792 | +29.77(+0.89%) |
Mar 07, 2012 | 3475 | 3475 | 3363 | 3363 | 201,021,600 | -124.98(-3.58%) |
Mar 06, 2012 | 3486 | 3499 | 3463 | 3488 | 119,496,400 | +0.00(+0.00%) |
Mar 05, 2012 | 3486 | 3499 | 3463 | 3488 | 0 | -13.63(-0.39%) |
Mar 04, 2012 | 3505 | 3514 | 3494 | 3501 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 3505 | 3514 | 3494 | 3501 | 140,367,008 | +1.44(+0.04%) |
Mar 02, 2012 | 3445 | 3500 | 3432 | 3500 | 199,114,592 | +47.28(+1.37%) |
Mar 01, 2012 | 3465 | 3489 | 3448 | 3452 | 168,217,200 | -1.54(-0.04%) |
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%) |