Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3271 | 3273 | 3209 | 3213 | 149,105,600 | -53.47(-1.64%) |
Apr 29, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 3195 | 3283 | 3173 | 3266 | 203,374,400 | +36.95(+1.14%) |
Apr 26, 2012 | 3241 | 3257 | 3190 | 3229 | 251,400,192 | -4.14(-0.13%) |
Apr 25, 2012 | 3177 | 3254 | 3174 | 3233 | 202,076,400 | +64.14(+2.02%) |
Apr 24, 2012 | 3115 | 3177 | 3107 | 3169 | 175,301,408 | +70.95(+2.29%) |
Apr 23, 2012 | 3158 | 3158 | 3088 | 3098 | 198,135,600 | -90.21(-2.83%) |
Apr 22, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 3178 | 3204 | 3155 | 3189 | 215,871,600 | +14.56(+0.46%) |
Apr 19, 2012 | 3253 | 3280 | 3174 | 3174 | 230,817,200 | -66.27(-2.05%) |
Apr 18, 2012 | 3277 | 3292 | 3226 | 3240 | 176,188,608 | -52.22(-1.59%) |
Apr 17, 2012 | 3205 | 3293 | 3196 | 3293 | 185,359,600 | +87.23(+2.72%) |
Apr 16, 2012 | 3183 | 3246 | 3183 | 3205 | 184,440,000 | +16.19(+0.51%) |
Apr 15, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 3265 | 3268 | 3180 | 3189 | 189,477,792 | -80.70(-2.47%) |
Apr 12, 2012 | 3248 | 3278 | 3210 | 3270 | 202,679,808 | +32.10(+0.99%) |
Apr 11, 2012 | 3215 | 3271 | 3205 | 3238 | 200,455,392 | +20.09(+0.62%) |
Apr 10, 2012 | 3275 | 3292 | 3218 | 3218 | 196,653,408 | -102.21(-3.08%) |
Apr 09, 2012 | 3326 | 3339 | 3279 | 3320 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 3326 | 3339 | 3279 | 3320 | 181,386,208 | +6.34(+0.19%) |
Apr 04, 2012 | 3392 | 3395 | 3310 | 3313 | 225,598,400 | -93.31(-2.74%) |
Apr 03, 2012 | 3464 | 3473 | 3407 | 3407 | 139,988,000 | -56.13(-1.62%) |
Apr 02, 2012 | 3439 | 3463 | 3398 | 3463 | 157,446,000 | +39.10(+1.14%) |
Apr 01, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
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%) |