Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3766 | 3766 | 3584 | 3584 | 17 | -168.00(-4.48%) |
Jan 30, 2012 | 3752 | 3850 | 3612 | 3752 | 28 | -84.00(-2.19%) |
Jan 27, 2012 | 3780 | 3850 | 3696 | 3836 | 12 | +126.00(+3.40%) |
Jan 26, 2012 | 3598 | 3738 | 3570 | 3710 | 12 | +98.00(+2.71%) |
Jan 25, 2012 | 3640 | 3836 | 3570 | 3612 | 49 | -56.00(-1.53%) |
Jan 24, 2012 | 3668 | 3681 | 3626 | 3668 | 12 | +0.00(+0.00%) |
Jan 23, 2012 | 3472 | 3752 | 3402 | 3668 | 65 | +238.00(+6.94%) |
Jan 20, 2012 | 3640 | 3640 | 3304 | 3430 | 84 | -210.00(-5.77%) |
Jan 19, 2012 | 3822 | 3822 | 3626 | 3640 | 24 | -98.00(-2.62%) |
Jan 18, 2012 | 3794 | 3864 | 3710 | 3738 | 21 | -42.00(-1.11%) |
Jan 17, 2012 | 3850 | 3920 | 3738 | 3780 | 63 | -70.00(-1.82%) |
Jan 13, 2012 | 3724 | 3850 | 3612 | 3850 | 44 | +126.00(+3.38%) |
Jan 12, 2012 | 3528 | 3794 | 3444 | 3724 | 50 | +196.00(+5.56%) |
Jan 11, 2012 | 3514 | 3584 | 3486 | 3528 | 10 | -42.00(-1.18%) |
Jan 10, 2012 | 3626 | 3626 | 3346 | 3570 | 40 | -70.00(-1.92%) |
Jan 09, 2012 | 3290 | 3640 | 3248 | 3640 | 73 | +294.00(+8.79%) |
Jan 06, 2012 | 3374 | 3374 | 3276 | 3346 | 15 | -14.00(-0.42%) |
Jan 05, 2012 | 3388 | 3388 | 3276 | 3360 | 17 | -42.00(-1.23%) |
Jan 04, 2012 | 3500 | 3500 | 3318 | 3402 | 14 | -686.00(-16.78%) |
Dec 30, 2011 | 3192 | 4270 | 3052 | 4088 | 102 | +896.00(+28.07%) |
Dec 29, 2011 | 3234 | 3374 | 3164 | 3192 | 37 | -56.00(-1.72%) |
Dec 28, 2011 | 3346 | 3360 | 3234 | 3248 | 16 | -56.00(-1.69%) |
Dec 27, 2011 | 3346 | 3360 | 3304 | 3304 | 23 | -84.00(-2.48%) |
Dec 23, 2011 | 3360 | 3430 | 3318 | 3388 | 22 | +28.00(+0.83%) |
Dec 21, 2011 | 3458 | 3458 | 3220 | 3360 | 57 | -42.00(-1.23%) |
Dec 20, 2011 | 3500 | 3514 | 3304 | 3402 | 44 | -56.00(-1.62%) |
Dec 19, 2011 | 3584 | 3584 | 3430 | 3458 | 26 | -196.00(-5.36%) |
Dec 16, 2011 | 3710 | 3724 | 3640 | 3654 | 31 | -56.00(-1.51%) |
Dec 15, 2011 | 3612 | 3724 | 3476 | 3710 | 43 | +126.00(+3.52%) |
Dec 14, 2011 | 3626 | 3626 | 3388 | 3584 | 35 | -126.00(-3.40%) |
Dec 13, 2011 | 3850 | 3864 | 3640 | 3710 | 14 | -126.00(-3.28%) |
Dec 12, 2011 | 4060 | 4060 | 3836 | 3836 | 25 | -238.00(-5.84%) |
Dec 09, 2011 | 4102 | 4102 | 4004 | 4074 | 4 | +14.00(+0.34%) |
Dec 08, 2011 | 3976 | 4102 | 3976 | 4060 | 12 | +70.00(+1.75%) |
Dec 07, 2011 | 4060 | 4060 | 3976 | 3990 | 15 | -56.00(-1.38%) |
Dec 06, 2011 | 4116 | 4116 | 3990 | 4046 | 23 | -84.00(-2.03%) |
Dec 05, 2011 | 4088 | 4130 | 3976 | 4130 | 31 | +84.00(+2.08%) |
Dec 02, 2011 | 4186 | 4186 | 4032 | 4046 | 23 | -56.00(-1.37%) |
Dec 01, 2011 | 4172 | 4228 | 4088 | 4102 | 29 | -28.00(-0.68%) |
Nov 30, 2011 | 4312 | 4312 | 4088 | 4130 | 11 | +14.00(+0.34%) |
Nov 29, 2011 | 4214 | 4326 | 4060 | 4116 | 59 | -14.00(-0.34%) |
Nov 28, 2011 | 4116 | 4270 | 4060 | 4130 | 27 | +154.00(+3.87%) |
Nov 25, 2011 | 3962 | 4007 | 3962 | 3976 | 6 | +0.00(+0.00%) |
Nov 23, 2011 | 3948 | 4004 | 3892 | 3976 | 39 | +0.00(+0.00%) |
Nov 22, 2011 | 4158 | 4158 | 3934 | 3976 | 29 | -126.00(-3.07%) |
Nov 21, 2011 | 3948 | 4172 | 3850 | 4102 | 50 | +115.08(+2.89%) |
Nov 18, 2011 | 4004 | 4032 | 3948 | 3987 | 24 | -3.08(-0.08%) |
Nov 17, 2011 | 4340 | 4340 | 3892 | 3990 | 74 | +70.00(+1.79%) |
Nov 16, 2011 | 3780 | 3962 | 3780 | 3920 | 63 | +126.00(+3.32%) |
Nov 15, 2011 | 3850 | 3850 | 3724 | 3794 | 19 | -56.00(-1.45%) |
Nov 14, 2011 | 3878 | 3906 | 3808 | 3850 | 15 | +56.00(+1.48%) |
Nov 11, 2011 | 3612 | 3920 | 3612 | 3794 | 46 | +182.00(+5.04%) |
Nov 10, 2011 | 3822 | 3822 | 3514 | 3612 | 35 | +0.00(+0.00%) |
Nov 09, 2011 | 3668 | 3738 | 3584 | 3612 | 28 | -126.00(-3.37%) |
Nov 08, 2011 | 3864 | 3864 | 3668 | 3738 | 14 | -98.00(-2.55%) |
Nov 07, 2011 | 3906 | 3920 | 3828 | 3836 | 20 | -28.00(-0.72%) |
Nov 04, 2011 | 3752 | 3920 | 3682 | 3864 | 70 | +98.00(+2.60%) |
Nov 03, 2011 | 3808 | 3878 | 3738 | 3766 | 16 | +0.00(+0.00%) |
Nov 02, 2011 | 3808 | 3892 | 3668 | 3766 | 38 | +14.00(+0.37%) |