Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3303 | 3310 | 3243 | 3243 | 162,597,600 | -105.79(-3.16%) |
Oct 30, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3379 | 3411 | 3333 | 3349 | 187,220,400 | -19.99(-0.59%) |
Oct 27, 2011 | 3301 | 3373 | 3244 | 3369 | 282,367,008 | +199.00(+6.28%) |
Oct 26, 2011 | 3168 | 3228 | 3146 | 3170 | 139,979,600 | -4.67(-0.15%) |
Oct 25, 2011 | 3202 | 3228 | 3150 | 3174 | 145,688,400 | -46.17(-1.43%) |
Oct 24, 2011 | 3191 | 3224 | 3156 | 3220 | 127,798,000 | +49.12(+1.55%) |
Oct 23, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3110 | 3171 | 3092 | 3171 | 158,792,608 | +87.27(+2.83%) |
Oct 20, 2011 | 3108 | 3148 | 3082 | 3084 | 188,070,592 | -73.27(-2.32%) |
Oct 19, 2011 | 3166 | 3184 | 3137 | 3157 | 187,332,800 | +16.24(+0.52%) |
Oct 18, 2011 | 3125 | 3152 | 3088 | 3141 | 153,524,608 | -24.96(-0.79%) |
Oct 17, 2011 | 3242 | 3267 | 3150 | 3166 | 155,771,600 | -51.83(-1.61%) |
Oct 16, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3201 | 3250 | 3180 | 3218 | 154,156,800 | +30.95(+0.97%) |
Oct 13, 2011 | 3213 | 3252 | 3168 | 3187 | 210,298,800 | -42.82(-1.33%) |
Oct 12, 2011 | 3137 | 3238 | 3121 | 3230 | 195,669,408 | +76.24(+2.42%) |
Oct 11, 2011 | 3152 | 3156 | 3115 | 3154 | 147,086,208 | -7.95(-0.25%) |
Oct 10, 2011 | 3121 | 3163 | 3094 | 3161 | 138,238,592 | +65.91(+2.13%) |
Oct 09, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3074 | 3126 | 3052 | 3096 | 168,207,008 | +20.19(+0.66%) |
Oct 06, 2011 | 3000 | 3075 | 2995 | 3075 | 211,300,192 | +101.47(+3.41%) |
Oct 05, 2011 | 2921 | 2974 | 2888 | 2974 | 189,958,592 | +123.35(+4.33%) |
Oct 04, 2011 | 2885 | 2885 | 2808 | 2851 | 220,968,192 | -76.28(-2.61%) |
Oct 03, 2011 | 2913 | 2946 | 2889 | 2927 | 161,438,000 | -55.13(-1.85%) |
Oct 01, 2011 | 3009 | 3022 | 2948 | 2982 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 3009 | 3022 | 2948 | 2982 | 176,677,200 | -45.69(-1.51%) |
Sep 29, 2011 | 2978 | 3060 | 2975 | 3028 | 164,273,792 | +32.03(+1.07%) |
Sep 28, 2011 | 2990 | 3056 | 2969 | 2996 | 162,366,592 | -27.76(-0.92%) |
Sep 27, 2011 | 2943 | 3023 | 2910 | 3023 | 208,513,200 | +164.04(+5.74%) |
Sep 26, 2011 | 2755 | 2917 | 2753 | 2859 | 202,904,992 | +49.23(+1.75%) |
Sep 25, 2011 | 2821 | 2824 | 2693 | 2810 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 2821 | 2824 | 2693 | 2810 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 2821 | 2824 | 2693 | 2810 | 226,499,008 | +28.43(+1.02%) |
Sep 22, 2011 | 2858 | 2864 | 2771 | 2782 | 230,090,800 | -154.14(-5.25%) |
Sep 21, 2011 | 2983 | 2983 | 2930 | 2936 | 154,303,600 | -48.23(-1.62%) |
Sep 20, 2011 | 2918 | 2991 | 2910 | 2984 | 202,852,800 | +44.05(+1.50%) |
Sep 19, 2011 | 2961 | 2978 | 2922 | 2940 | 176,380,192 | -91.08(-3.00%) |
Sep 18, 2011 | 3084 | 3084 | 3014 | 3031 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 3084 | 3084 | 3014 | 3031 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 3084 | 3084 | 3014 | 3031 | 360,134,400 | -14.54(-0.48%) |
Sep 15, 2011 | 2969 | 3087 | 2961 | 3046 | 231,246,592 | +96.48(+3.27%) |
Sep 14, 2011 | 2852 | 2957 | 2850 | 2949 | 234,078,800 | +54.21(+1.87%) |
Sep 13, 2011 | 2910 | 2910 | 2770 | 2895 | 247,813,408 | +40.12(+1.41%) |
Sep 12, 2011 | 2880 | 2894 | 2821 | 2855 | 267,001,600 | -119.78(-4.03%) |
Sep 11, 2011 | 3065 | 3077 | 2967 | 2975 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 3065 | 3077 | 2967 | 2975 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 3065 | 3077 | 2967 | 2975 | 220,775,200 | -111.24(-3.60%) |
Sep 08, 2011 | 3071 | 3116 | 3044 | 3086 | 146,587,008 | +12.65(+0.41%) |
Sep 07, 2011 | 3039 | 3073 | 3016 | 3073 | 148,162,400 | +107.54(+3.63%) |
Sep 06, 2011 | 2998 | 3043 | 2943 | 2966 | 227,916,000 | -33.90(-1.13%) |
Sep 05, 2011 | 3073 | 3083 | 2977 | 3000 | 210,686,000 | -148.99(-4.73%) |
Sep 04, 2011 | 3227 | 3227 | 3133 | 3149 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 3227 | 3227 | 3133 | 3149 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 3227 | 3227 | 3133 | 3149 | 170,000,192 | -117.30(-3.59%) |
Sep 01, 2011 | 3273 | 3296 | 3207 | 3266 | 176,260,992 | +9.07(+0.28%) |
Aug 31, 2011 | 3179 | 3263 | 3165 | 3257 | 179,748,000 | +97.02(+3.07%) |
Aug 30, 2011 | 3187 | 3193 | 3129 | 3160 | 116,729,200 | +5.54(+0.18%) |
Aug 29, 2011 | 3141 | 3174 | 3118 | 3154 | 88,143,400 | +66.56(+2.16%) |
Aug 28, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 3114 | 3122 | 3014 | 3088 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 3114 | 3122 | 3014 | 3088 | 147,228,800 | -31.36(-1.01%) |
Aug 25, 2011 | 3168 | 3189 | 3097 | 3119 | 165,540,992 | -20.55(-0.65%) |
Aug 24, 2011 | 3115 | 3167 | 3075 | 3140 | 137,490,208 | +55.18(+1.79%) |
Aug 23, 2011 | 3089 | 3137 | 3051 | 3084 | 144,741,200 | +33.01(+1.08%) |
Aug 22, 2011 | 2990 | 3114 | 2990 | 3051 | 140,543,008 | +34.37(+1.14%) |
Aug 21, 2011 | 3061 | 3078 | 2948 | 3017 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 3061 | 3078 | 2948 | 3017 | 236,184,000 | -59.05(-1.92%) |
Aug 18, 2011 | 3217 | 3224 | 3048 | 3076 | 225,148,192 | -178.30(-5.48%) |
Aug 17, 2011 | 3211 | 3289 | 3182 | 3254 | 139,923,008 | +23.44(+0.73%) |
Aug 16, 2011 | 3216 | 3231 | 3162 | 3231 | 140,076,992 | -8.16(-0.25%) |
Aug 15, 2011 | 3248 | 3260 | 3201 | 3239 | 130,932,600 | +25.18(+0.78%) |
Aug 14, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 3095 | 3217 | 3017 | 3214 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 3095 | 3217 | 3017 | 3214 | 262,638,400 | +124.22(+4.02%) |
Aug 11, 2011 | 3102 | 3102 | 2891 | 3090 | 403,786,208 | +86.67(+2.89%) |
Aug 10, 2011 | 3236 | 3236 | 3001 | 3003 | 396,477,408 | -173.20(-5.45%) |
Aug 09, 2011 | 3132 | 3202 | 2980 | 3176 | 409,099,808 | +51.00(+1.63%) |
Aug 08, 2011 | 3254 | 3334 | 3125 | 3125 | 324,536,992 | -153.37(-4.68%) |
Aug 07, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 3218 | 3390 | 3218 | 3279 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 3218 | 3390 | 3218 | 3279 | 373,071,616 | -41.79(-1.26%) |
Aug 04, 2011 | 3515 | 3515 | 3315 | 3320 | 285,920,992 | -134.59(-3.90%) |
Aug 03, 2011 | 3473 | 3519 | 3441 | 3455 | 270,629,792 | -67.85(-1.93%) |
Aug 02, 2011 | 3568 | 3592 | 3523 | 3523 | 187,298,592 | -65.26(-1.82%) |