Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2195 | 2210 | 2192 | 2198 | 4,520,600 | +1.43(+0.07%) |
Feb 28, 2012 | 2212 | 2212 | 2186 | 2196 | 3,285,000 | +0.00(+0.00%) |
Feb 27, 2012 | 2212 | 2212 | 2186 | 2196 | 0 | -16.32(-0.74%) |
Feb 26, 2012 | 2179 | 2226 | 2179 | 2213 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 2179 | 2226 | 2179 | 2213 | 4,743,600 | +35.43(+1.63%) |
Feb 24, 2012 | 2182 | 2203 | 2161 | 2177 | 6,023,400 | -5.78(-0.26%) |
Feb 23, 2012 | 2213 | 2229 | 2182 | 2183 | 5,114,600 | -31.52(-1.42%) |
Feb 22, 2012 | 2240 | 2246 | 2207 | 2214 | 4,073,000 | -26.50(-1.18%) |
Feb 21, 2012 | 2207 | 2241 | 2206 | 2241 | 3,982,600 | +0.00(+0.00%) |
Feb 20, 2012 | 2207 | 2241 | 2206 | 2241 | 0 | +34.98(+1.59%) |
Feb 19, 2012 | 2173 | 2208 | 2173 | 2206 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 2173 | 2208 | 2173 | 2206 | 5,157,600 | +34.56(+1.59%) |
Feb 17, 2012 | 2184 | 2184 | 2150 | 2171 | 6,543,200 | -13.74(-0.63%) |
Feb 16, 2012 | 2177 | 2219 | 2177 | 2185 | 5,571,200 | +9.47(+0.44%) |
Feb 15, 2012 | 2205 | 2208 | 2176 | 2176 | 4,885,600 | -30.67(-1.39%) |
Feb 14, 2012 | 2177 | 2231 | 2176 | 2206 | 5,221,200 | +0.00(+0.00%) |
Feb 13, 2012 | 2177 | 2231 | 2176 | 2206 | 0 | +31.28(+1.44%) |
Feb 12, 2012 | 2244 | 2244 | 2169 | 2175 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 2244 | 2244 | 2169 | 2175 | 7,565,600 | -70.60(-3.14%) |
Feb 10, 2012 | 2238 | 2257 | 2238 | 2246 | 6,996,000 | +7.08(+0.32%) |
Feb 09, 2012 | 2232 | 2267 | 2231 | 2239 | 8,850,400 | +5.38(+0.24%) |
Feb 08, 2012 | 2226 | 2234 | 2193 | 2233 | 6,625,600 | +6.28(+0.28%) |
Feb 07, 2012 | 2215 | 2227 | 2199 | 2227 | 5,405,600 | +0.00(+0.00%) |
Feb 06, 2012 | 2215 | 2227 | 2199 | 2227 | 0 | +11.34(+0.51%) |
Feb 05, 2012 | 2171 | 2224 | 2152 | 2216 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 2171 | 2224 | 2152 | 2216 | 8,946,000 | +44.90(+2.07%) |
Feb 03, 2012 | 2140 | 2175 | 2138 | 2171 | 7,349,800 | +32.48(+1.52%) |
Feb 02, 2012 | 2074 | 2140 | 2072 | 2138 | 7,796,200 | +61.75(+2.97%) |
Feb 01, 2012 | 2061 | 2107 | 2061 | 2076 | 7,446,000 | +13.96(+0.68%) |
Jan 31, 2012 | 2126 | 2126 | 2060 | 2063 | 5,770,000 | +0.00(+0.00%) |
Jan 30, 2012 | 2126 | 2126 | 2060 | 2063 | 0 | -64.13(-3.02%) |
Jan 29, 2012 | 2138 | 2152 | 2121 | 2127 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 2138 | 2152 | 2121 | 2127 | 5,863,200 | -12.21(-0.57%) |
Jan 27, 2012 | 2064 | 2145 | 2064 | 2139 | 7,866,400 | +75.04(+3.64%) |
Jan 26, 2012 | 2055 | 2080 | 2050 | 2064 | 6,261,200 | +10.09(+0.49%) |
Jan 25, 2012 | 2090 | 2093 | 2045 | 2054 | 6,870,000 | -36.55(-1.75%) |
Jan 24, 2012 | 2019 | 2100 | 2019 | 2090 | 8,558,000 | +0.00(+0.00%) |
Jan 23, 2012 | 2019 | 2100 | 2019 | 2090 | 0 | +70.56(+3.49%) |
Jan 22, 2012 | 2000 | 2030 | 1994 | 2020 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 2000 | 2030 | 1994 | 2020 | 6,948,200 | +18.71(+0.94%) |
Jan 20, 2012 | 1960 | 2007 | 1960 | 2001 | 9,007,000 | +40.38(+2.06%) |
Jan 19, 2012 | 1949 | 1961 | 1930 | 1961 | 5,209,200 | +10.62(+0.54%) |
Jan 18, 2012 | 1925 | 1959 | 1925 | 1950 | 6,092,600 | +26.02(+1.35%) |
Jan 17, 2012 | 1923 | 1928 | 1890 | 1924 | 3,529,800 | +0.00(+0.00%) |
Jan 16, 2012 | 1923 | 1928 | 1890 | 1924 | 0 | +0.36(+0.02%) |
Jan 15, 2012 | 1916 | 1949 | 1906 | 1924 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 1916 | 1949 | 1906 | 1924 | 7,178,800 | +8.47(+0.44%) |
Jan 13, 2012 | 1892 | 1935 | 1892 | 1915 | 6,804,400 | +21.20(+1.12%) |
Jan 12, 2012 | 1890 | 1909 | 1885 | 1894 | 5,458,800 | +4.41(+0.23%) |
Jan 11, 2012 | 1857 | 1897 | 1857 | 1890 | 6,455,000 | +34.77(+1.87%) |
Jan 10, 2012 | 1891 | 1904 | 1848 | 1855 | 8,829,600 | +0.00(+0.00%) |
Jan 09, 2012 | 1891 | 1904 | 1848 | 1855 | 0 | -36.39(-1.92%) |
Jan 08, 2012 | 1940 | 1946 | 1891 | 1891 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 1940 | 1946 | 1891 | 1891 | 0 | +0.00(+0.00%) |
Jan 06, 2012 | 1940 | 1946 | 1891 | 1891 | 7,991,600 | -47.18(-2.43%) |
Jan 05, 2012 | 1958 | 1958 | 1931 | 1938 | 6,508,000 | -19.79(-1.01%) |
Jan 04, 2012 | 1942 | 1958 | 1933 | 1958 | 5,625,600 | +17.12(+0.88%) |
Jan 03, 2012 | 1890 | 1941 | 1890 | 1941 | 3,421,200 | +49.35(+2.61%) |
Jan 01, 2012 | 1879 | 1892 | 1865 | 1892 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 1879 | 1892 | 1865 | 1892 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 1879 | 1892 | 1865 | 1892 | 3,995,800 | +11.24(+0.60%) |
Dec 29, 2011 | 1897 | 1901 | 1880 | 1880 | 2,524,200 | -14.61(-0.77%) |
Dec 28, 2011 | 1881 | 1905 | 1881 | 1895 | 2,154,400 | +0.00(+0.00%) |
Dec 27, 2011 | 1881 | 1905 | 1881 | 1895 | 0 | +12.96(+0.69%) |
Dec 26, 2011 | 1884 | 1906 | 1882 | 1882 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 1884 | 1906 | 1882 | 1882 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 1884 | 1906 | 1882 | 1882 | 2,938,200 | -1.34(-0.07%) |
Dec 23, 2011 | 1845 | 1887 | 1844 | 1883 | 4,302,000 | +39.53(+2.14%) |
Dec 22, 2011 | 1843 | 1885 | 1841 | 1844 | 8,055,400 | +1.17(+0.06%) |
Dec 21, 2011 | 1788 | 1846 | 1786 | 1843 | 6,246,400 | +53.65(+3.00%) |
Dec 20, 2011 | 1791 | 1803 | 1774 | 1789 | 5,758,400 | +0.00(+0.00%) |
Dec 19, 2011 | 1791 | 1803 | 1774 | 1789 | 0 | -3.66(-0.20%) |
Dec 18, 2011 | 1774 | 1801 | 1774 | 1793 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 1774 | 1801 | 1774 | 1793 | 19,869,400 | +19.19(+1.08%) |
Dec 16, 2011 | 1753 | 1793 | 1752 | 1774 | 10,352,000 | +21.11(+1.20%) |
Dec 15, 2011 | 1789 | 1802 | 1751 | 1752 | 9,319,800 | -34.85(-1.95%) |
Dec 14, 2011 | 1785 | 1814 | 1780 | 1787 | 6,038,400 | +1.48(+0.08%) |
Dec 13, 2011 | 1854 | 1861 | 1781 | 1786 | 6,531,000 | +0.00(+0.00%) |
Dec 12, 2011 | 1854 | 1861 | 1781 | 1786 | 0 | -66.86(-3.61%) |
Dec 11, 2011 | 1876 | 1880 | 1822 | 1853 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 1876 | 1880 | 1822 | 1853 | 9,901,200 | +0.00(+0.00%) |
Dec 09, 2011 | 1876 | 1880 | 1822 | 1853 | 0 | -25.35(-1.35%) |
Dec 08, 2011 | 1869 | 1908 | 1864 | 1878 | 7,964,600 | +9.31(+0.50%) |
Dec 07, 2011 | 1870 | 1873 | 1835 | 1869 | 6,801,400 | -3.15(-0.17%) |
Dec 06, 2011 | 1854 | 1888 | 1854 | 1872 | 7,111,200 | +0.00(+0.00%) |
Dec 05, 2011 | 1854 | 1888 | 1854 | 1872 | 0 | +17.56(+0.95%) |
Dec 04, 2011 | 1820 | 1857 | 1820 | 1854 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 1820 | 1857 | 1820 | 1854 | 6,692,400 | +36.07(+1.98%) |
Dec 02, 2011 | 1847 | 1847 | 1818 | 1818 | 6,498,800 | -28.68(-1.55%) |