Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8046 | 8121 | 8046 | 8121 | 0 | +162.10(+2.04%) |
Feb 28, 2012 | 7959 | 7959 | 7959 | 7959 | 0 | +22.04(+0.28%) |
Feb 27, 2012 | 7937 | 7937 | 7937 | 7937 | 0 | -22.04(-0.28%) |
Feb 26, 2012 | 7972 | 7975 | 7900 | 7959 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 7972 | 7975 | 7900 | 7959 | 0 | +22.04(+0.28%) |
Feb 24, 2012 | 7937 | 7937 | 7900 | 7937 | 0 | +0.00(+0.00%) |
Feb 23, 2012 | 7937 | 7937 | 7937 | 7937 | 0 | -64.38(-0.80%) |
Feb 22, 2012 | 8002 | 8002 | 8002 | 8002 | 0 | +80.18(+1.01%) |
Feb 21, 2012 | 7922 | 7922 | 7922 | 7922 | 0 | -33.32(-0.42%) |
Feb 20, 2012 | 7955 | 7955 | 7955 | 7955 | 0 | +60.46(+0.77%) |
Feb 19, 2012 | 7957 | 8013 | 7862 | 7894 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 7957 | 8013 | 7862 | 7894 | 0 | +24.66(+0.31%) |
Feb 17, 2012 | 7870 | 7870 | 7862 | 7870 | 0 | +0.00(+0.00%) |
Feb 16, 2012 | 7870 | 7870 | 7870 | 7870 | 0 | -135.54(-1.69%) |
Feb 15, 2012 | 8005 | 8005 | 8005 | 8005 | 0 | +121.16(+1.54%) |
Feb 14, 2012 | 7884 | 7884 | 7884 | 7884 | 0 | -28.83(-0.36%) |
Feb 13, 2012 | 7913 | 7913 | 7913 | 7913 | 0 | +50.64(+0.64%) |
Feb 12, 2012 | 7923 | 7942 | 7849 | 7862 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 7923 | 7942 | 7849 | 7862 | 0 | -48.51(-0.61%) |
Feb 10, 2012 | 7911 | 7911 | 7840 | 7911 | 0 | +0.00(+0.00%) |
Feb 09, 2012 | 7911 | 7911 | 7911 | 7911 | 0 | +40.87(+0.52%) |
Feb 08, 2012 | 7870 | 7870 | 7870 | 7870 | 0 | +162.47(+2.11%) |
Feb 07, 2012 | 7707 | 7707 | 7707 | 7707 | 0 | +19.46(+0.25%) |
Feb 06, 2012 | 7688 | 7688 | 7688 | 7688 | 0 | +12.99(+0.17%) |
Feb 05, 2012 | 7659 | 7675 | 7608 | 7675 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 7659 | 7675 | 7608 | 7675 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 7675 | 7675 | 7579 | 7675 | 0 | +22.53(+0.29%) |
Feb 02, 2012 | 7652 | 7652 | 7652 | 7652 | 0 | +103.25(+1.37%) |
Feb 01, 2012 | 7520 | 7549 | 7549 | 7549 | 0 | +32.13(+0.43%) |
Jan 31, 2012 | 7437 | 7517 | 7517 | 7517 | 0 | +109.67(+1.48%) |
Jan 30, 2012 | 7383 | 7443 | 7383 | 7407 | 0 | +173.72(+2.40%) |
Jan 29, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 27, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 25, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 20, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 19, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +0.00(+0.00%) |
Jan 18, 2012 | 7236 | 7234 | 7234 | 7234 | 0 | +12.61(+0.17%) |
Jan 17, 2012 | 7144 | 7221 | 7221 | 7221 | 0 | +117.46(+1.65%) |
Jan 16, 2012 | 7242 | 7104 | 7104 | 7104 | 0 | -77.92(-1.09%) |
Jan 15, 2012 | 7226 | 7250 | 7170 | 7182 | 0 | +0.00(+0.00%) |
Jan 13, 2012 | 7226 | 7182 | 7174 | 7182 | 0 | -5.04(-0.07%) |
Jan 12, 2012 | 7202 | 7187 | 7187 | 7187 | 0 | -1.63(-0.02%) |
Jan 11, 2012 | 7203 | 7188 | 7188 | 7188 | 0 | +9.34(+0.13%) |
Jan 10, 2012 | 7129 | 7179 | 7179 | 7179 | 0 | +85.83(+1.21%) |
Jan 09, 2012 | 7103 | 7093 | 7093 | 7093 | 0 | -27.47(-0.39%) |
Jan 08, 2012 | 7130 | 7139 | 7090 | 7121 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 7130 | 7139 | 7090 | 7121 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 7130 | 7121 | 7073 | 7121 | 0 | -10.35(-0.15%) |
Jan 05, 2012 | 7099 | 7131 | 7131 | 7131 | 0 | +47.89(+0.68%) |
Jan 04, 2012 | 7093 | 7083 | 7083 | 7083 | 0 | +10.89(+0.15%) |
Jan 01, 2012 | 7110 | 7139 | 7055 | 7072 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 7110 | 7139 | 7055 | 7072 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 7110 | 7072 | 6999 | 7072 | 0 | -2.74(-0.04%) |
Dec 29, 2011 | 7027 | 7075 | 7075 | 7075 | 0 | +18.15(+0.26%) |
Dec 28, 2011 | 7086 | 7057 | 7057 | 7057 | 0 | -28.36(-0.40%) |
Dec 27, 2011 | 7086 | 7108 | 7044 | 7085 | 0 | -7.55(-0.11%) |
Dec 26, 2011 | 7125 | 7093 | 7093 | 7093 | 0 | -18.15(-0.26%) |
Dec 25, 2011 | 7035 | 7122 | 7035 | 7111 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 7035 | 7122 | 7035 | 7111 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 7035 | 7111 | 6941 | 7111 | 0 | +144.25(+2.07%) |
Dec 21, 2011 | 6879 | 6966 | 6966 | 6966 | 0 | +303.84(+4.56%) |
Dec 20, 2011 | 6655 | 6663 | 6663 | 6663 | 0 | +29.31(+0.44%) |
Dec 19, 2011 | 6781 | 6633 | 6633 | 6633 | 0 | -151.76(-2.24%) |
Dec 18, 2011 | 6783 | 6810 | 6757 | 6785 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 6783 | 6810 | 6757 | 6785 | 0 | +0.00(+0.00%) |
Dec 16, 2011 | 6783 | 6785 | 6765 | 6785 | 0 | +20.50(+0.30%) |
Dec 15, 2011 | 6874 | 6765 | 6765 | 6765 | 0 | -157.98(-2.28%) |
Dec 14, 2011 | 6913 | 6923 | 6923 | 6923 | 0 | +26.26(+0.38%) |
Dec 13, 2011 | 6883 | 6896 | 6896 | 6896 | 0 | -52.73(-0.76%) |
Dec 12, 2011 | 6976 | 6949 | 6949 | 6949 | 0 | +55.74(+0.81%) |
Dec 11, 2011 | 6891 | 6928 | 6831 | 6893 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 6891 | 6928 | 6831 | 6893 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 6891 | 6893 | 6893 | 6893 | 0 | -89.60(-1.28%) |
Dec 08, 2011 | 7019 | 6983 | 6983 | 6983 | 0 | -50.10(-0.71%) |
Dec 07, 2011 | 7004 | 7033 | 7033 | 7033 | 0 | +76.72(+1.10%) |
Dec 06, 2011 | 7076 | 6956 | 6956 | 6956 | 0 | -141.80(-2.00%) |
Dec 05, 2011 | 7150 | 7098 | 7098 | 7098 | 0 | -42.60(-0.60%) |
Dec 04, 2011 | 7164 | 7187 | 7110 | 7141 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 7164 | 7187 | 7110 | 7141 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 7164 | 7141 | 7129 | 7141 | 0 | -38.01(-0.53%) |