Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2224 | 2230 | 2195 | 2197 | 19,198,200 | +0.00(+0.00%) |
Jan 30, 2012 | 2224 | 2230 | 2195 | 2197 | 0 | -40.51(-1.81%) |
Jan 29, 2012 | 2244 | 2254 | 2232 | 2238 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2244 | 2254 | 2232 | 2238 | 26,202,200 | -14.44(-0.64%) |
Jan 27, 2012 | 2211 | 2252 | 2211 | 2252 | 44,860,400 | +57.50(+2.62%) |
Jan 26, 2012 | 2201 | 2210 | 2184 | 2195 | 15,684,400 | +1.66(+0.08%) |
Jan 25, 2012 | 2188 | 2196 | 2177 | 2193 | 21,619,600 | -12.89(-0.58%) |
Jan 24, 2012 | 2198 | 2211 | 2193 | 2206 | 31,121,200 | +0.00(+0.00%) |
Jan 23, 2012 | 2198 | 2211 | 2193 | 2206 | 0 | +6.68(+0.30%) |
Jan 22, 2012 | 2202 | 2209 | 2182 | 2199 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2202 | 2209 | 2182 | 2199 | 24,783,600 | +2.45(+0.11%) |
Jan 20, 2012 | 2160 | 2199 | 2153 | 2197 | 36,303,200 | +40.93(+1.90%) |
Jan 19, 2012 | 2156 | 2168 | 2138 | 2156 | 15,855,200 | -2.24(-0.10%) |
Jan 18, 2012 | 2146 | 2168 | 2140 | 2158 | 17,753,000 | +28.64(+1.35%) |
Jan 17, 2012 | 2110 | 2132 | 2105 | 2129 | 12,782,200 | +0.00(+0.00%) |
Jan 16, 2012 | 2110 | 2132 | 2105 | 2129 | 0 | +3.96(+0.19%) |
Jan 15, 2012 | 2145 | 2160 | 2104 | 2125 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 2145 | 2160 | 2104 | 2125 | 22,314,600 | -12.08(-0.57%) |
Jan 13, 2012 | 2133 | 2156 | 2123 | 2137 | 23,602,200 | -2.90(-0.14%) |
Jan 12, 2012 | 2128 | 2140 | 2122 | 2140 | 18,196,200 | +12.80(+0.60%) |
Jan 11, 2012 | 2103 | 2133 | 2098 | 2128 | 16,645,800 | +45.27(+2.17%) |
Jan 10, 2012 | 2099 | 2104 | 2077 | 2082 | 12,675,800 | +0.00(+0.00%) |
Jan 09, 2012 | 2099 | 2104 | 2077 | 2082 | 0 | -11.02(-0.53%) |
Jan 08, 2012 | 2095 | 2123 | 2086 | 2093 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 2095 | 2123 | 2086 | 2093 | 13,254,000 | -3.63(-0.17%) |
Jan 06, 2012 | 2128 | 2129 | 2087 | 2097 | 15,338,000 | -24.21(-1.14%) |
Jan 05, 2012 | 2137 | 2141 | 2116 | 2121 | 14,006,200 | -25.34(-1.18%) |
Jan 04, 2012 | 2117 | 2146 | 2103 | 2146 | 16,915,000 | +32.13(+1.52%) |
Jan 03, 2012 | 2087 | 2117 | 2082 | 2114 | 10,862,200 | +30.90(+1.48%) |
Jan 01, 2012 | 2071 | 2083 | 2058 | 2083 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 2071 | 2083 | 2058 | 2083 | 9,058,600 | +16.33(+0.79%) |
Dec 30, 2011 | 2046 | 2067 | 2039 | 2067 | 10,354,000 | +23.50(+1.15%) |
Dec 29, 2011 | 2051 | 2066 | 2041 | 2044 | 9,103,600 | -10.64(-0.52%) |
Dec 28, 2011 | 2057 | 2065 | 2049 | 2054 | 7,001,200 | +0.00(+0.00%) |
Dec 27, 2011 | 2057 | 2065 | 2049 | 2054 | 0 | -0.22(-0.01%) |
Dec 26, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 2054 | 2059 | 2046 | 2054 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 2054 | 2059 | 2046 | 2054 | 8,453,000 | +14.16(+0.69%) |
Dec 23, 2011 | 2032 | 2053 | 2032 | 2040 | 13,159,800 | +13.97(+0.69%) |
Dec 22, 2011 | 2061 | 2070 | 2021 | 2026 | 24,468,000 | -23.80(-1.16%) |
Dec 21, 2011 | 1997 | 2051 | 1995 | 2050 | 20,174,000 | +50.12(+2.51%) |
Dec 20, 2011 | 1990 | 2020 | 1988 | 2000 | 21,335,600 | +0.00(+0.00%) |
Dec 19, 2011 | 1990 | 2020 | 1988 | 2000 | 0 | -3.57(-0.18%) |
Dec 18, 2011 | 2006 | 2021 | 1997 | 2004 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 2006 | 2021 | 1997 | 2004 | 46,264,600 | +2.04(+0.10%) |
Dec 16, 2011 | 1993 | 2015 | 1981 | 2002 | 20,487,400 | +14.65(+0.74%) |
Dec 15, 2011 | 2023 | 2033 | 1985 | 1987 | 23,750,200 | -45.32(-2.23%) |
Dec 14, 2011 | 2034 | 2048 | 2021 | 2032 | 20,325,200 | +1.73(+0.09%) |
Dec 13, 2011 | 2076 | 2076 | 2030 | 2030 | 25,103,000 | +0.00(+0.00%) |
Dec 12, 2011 | 2076 | 2076 | 2030 | 2030 | 0 | -47.99(-2.31%) |
Dec 11, 2011 | 2033 | 2079 | 2033 | 2078 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 2033 | 2079 | 2033 | 2078 | 25,122,600 | +34.26(+1.68%) |
Dec 09, 2011 | 2092 | 2098 | 2036 | 2044 | 27,709,800 | -40.48(-1.94%) |
Dec 08, 2011 | 2111 | 2117 | 2055 | 2085 | 22,699,000 | -1.37(-0.07%) |
Dec 07, 2011 | 2094 | 2107 | 2082 | 2086 | 20,954,200 | -31.34(-1.48%) |
Dec 06, 2011 | 2103 | 2128 | 2101 | 2117 | 30,416,800 | +0.00(+0.00%) |
Dec 05, 2011 | 2103 | 2128 | 2101 | 2117 | 0 | +40.24(+1.94%) |
Dec 04, 2011 | 2068 | 2092 | 2067 | 2077 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 2068 | 2092 | 2067 | 2077 | 26,601,400 | +24.57(+1.20%) |
Dec 02, 2011 | 2071 | 2082 | 2052 | 2053 | 26,095,600 | -21.37(-1.03%) |
Dec 01, 2011 | 1989 | 2077 | 1984 | 2074 | 67,327,000 | +66.72(+3.32%) |
Nov 30, 2011 | 2010 | 2018 | 1983 | 2007 | 39,403,800 | -1.67(-0.08%) |
Nov 29, 2011 | 1950 | 2009 | 1950 | 2009 | 37,579,000 | +0.00(+0.00%) |
Nov 28, 2011 | 1950 | 2009 | 1950 | 2009 | 0 | +87.99(+4.58%) |
Nov 27, 2011 | 1919 | 1932 | 1895 | 1921 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 1919 | 1932 | 1895 | 1921 | 33,161,600 | +4.65(+0.24%) |
Nov 25, 2011 | 1935 | 1956 | 1912 | 1916 | 39,520,200 | -7.06(-0.37%) |
Nov 24, 2011 | 1935 | 1960 | 1923 | 1923 | 33,133,600 | -22.94(-1.18%) |
Nov 23, 2011 | 1965 | 1977 | 1946 | 1946 | 26,619,400 | -7.72(-0.40%) |
Nov 22, 2011 | 2006 | 2006 | 1954 | 1954 | 26,502,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2006 | 2006 | 1954 | 1954 | 0 | -62.78(-3.11%) |
Nov 20, 2011 | 2027 | 2045 | 2012 | 2017 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2027 | 2045 | 2012 | 2017 | 24,160,800 | -23.25(-1.14%) |
Nov 18, 2011 | 2057 | 2061 | 2017 | 2040 | 20,066,400 | -22.47(-1.09%) |
Nov 17, 2011 | 2061 | 2089 | 2051 | 2062 | 24,801,000 | -5.40(-0.26%) |
Nov 16, 2011 | 2078 | 2089 | 2051 | 2068 | 18,508,800 | -21.16(-1.01%) |
Nov 15, 2011 | 2133 | 2140 | 2084 | 2089 | 19,861,400 | +0.00(+0.00%) |
Nov 14, 2011 | 2133 | 2140 | 2084 | 2089 | 0 | -33.34(-1.57%) |
Nov 13, 2011 | 2073 | 2126 | 2067 | 2122 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 2073 | 2126 | 2067 | 2122 | 28,816,400 | +58.47(+2.83%) |
Nov 11, 2011 | 2033 | 2091 | 2033 | 2064 | 41,293,000 | -13.24(-0.64%) |
Nov 10, 2011 | 2113 | 2124 | 2059 | 2077 | 30,179,800 | -25.25(-1.20%) |
Nov 09, 2011 | 2086 | 2126 | 2083 | 2102 | 22,684,200 | +21.54(+1.04%) |
Nov 08, 2011 | 2070 | 2096 | 2047 | 2081 | 22,351,600 | +0.00(+0.00%) |
Nov 07, 2011 | 2070 | 2096 | 2047 | 2081 | 0 | -1.15(-0.06%) |
Nov 06, 2011 | 2139 | 2139 | 2071 | 2082 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 2139 | 2139 | 2071 | 2082 | 29,247,800 | -39.88(-1.88%) |
Nov 03, 2011 | 2041 | 2129 | 2037 | 2122 | 29,188,200 | +51.19(+2.47%) |
Nov 02, 2011 | 2079 | 2088 | 2047 | 2071 | 25,151,800 | +11.40(+0.55%) |