Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 4172 | 4181 | 4159 | 4178 | 0 | +5.58(+0.13%) |
Dec 30, 2011 | 4152 | 4174 | 4149 | 4172 | 0 | +20.23(+0.49%) |
Dec 29, 2011 | 4188 | 4190 | 4142 | 4152 | 0 | -36.20(-0.86%) |
Dec 28, 2011 | 4175 | 4191 | 4168 | 4188 | 0 | -0.01(-0.00%) |
Dec 27, 2011 | 4199 | 4191 | 4168 | 4188 | 0 | +12.72(+0.30%) |
Dec 26, 2011 | 4199 | 4175 | 4175 | 4175 | 0 | -21.79(-0.52%) |
Dec 25, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 4200 | 4212 | 4180 | 4197 | 0 | -2.64(-0.06%) |
Dec 23, 2011 | 4200 | 4222 | 4186 | 4200 | 0 | +0.08(+0.00%) |
Dec 22, 2011 | 4179 | 4200 | 4159 | 4200 | 0 | +20.36(+0.49%) |
Dec 21, 2011 | 4141 | 4181 | 4141 | 4179 | 0 | +38.39(+0.93%) |
Dec 20, 2011 | 4140 | 4161 | 4133 | 4141 | 0 | +0.00(+0.00%) |
Dec 19, 2011 | 4121 | 4141 | 4141 | 4141 | 0 | +0.91(+0.02%) |
Dec 18, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 4138 | 4153 | 4134 | 4140 | 0 | +1.86(+0.04%) |
Dec 16, 2011 | 4121 | 4149 | 4118 | 4138 | 0 | +18.92(+0.46%) |
Dec 15, 2011 | 4170 | 4170 | 4117 | 4119 | 0 | -47.51(-1.14%) |
Dec 14, 2011 | 4160 | 4189 | 4160 | 4167 | 0 | +6.69(+0.16%) |
Dec 13, 2011 | 4189 | 4191 | 4131 | 4160 | 0 | +0.00(+0.00%) |
Dec 12, 2011 | 4156 | 4160 | 4160 | 4160 | 0 | -24.21(-0.58%) |
Dec 11, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 4156 | 4188 | 4133 | 4184 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 4156 | 4184 | 4156 | 4184 | 0 | +28.05(+0.67%) |
Dec 08, 2011 | 4092 | 4157 | 4090 | 4156 | 0 | +63.87(+1.56%) |
Dec 07, 2011 | 4102 | 4102 | 4084 | 4092 | 0 | -7.89(-0.19%) |
Dec 06, 2011 | 4140 | 4166 | 4099 | 4100 | 0 | +0.00(+0.00%) |
Dec 05, 2011 | 4140 | 4100 | 4100 | 4100 | 0 | -39.67(-0.96%) |
Dec 04, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 4140 | 4186 | 4128 | 4140 | 0 | -0.36(-0.01%) |
Dec 02, 2011 | 4161 | 4178 | 4135 | 4140 | 0 | -21.14(-0.51%) |
Dec 01, 2011 | 4058 | 4193 | 4058 | 4161 | 0 | +103.47(+2.55%) |
Nov 30, 2011 | 4054 | 4091 | 4045 | 4058 | 0 | +3.67(+0.09%) |
Nov 29, 2011 | 3956 | 4066 | 3956 | 4054 | 0 | +0.00(+0.00%) |
Nov 28, 2011 | 3956 | 4054 | 4054 | 4054 | 0 | +98.60(+2.49%) |
Nov 27, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 4014 | 4014 | 3956 | 3956 | 0 | -58.70(-1.46%) |
Nov 25, 2011 | 4016 | 4060 | 4011 | 4014 | 0 | -2.17(-0.05%) |
Nov 24, 2011 | 4127 | 4127 | 3993 | 4016 | 0 | -110.59(-2.68%) |
Nov 23, 2011 | 4184 | 4191 | 4123 | 4127 | 0 | -56.90(-1.36%) |
Nov 22, 2011 | 4266 | 4266 | 4160 | 4184 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 4266 | 4184 | 4184 | 4184 | 0 | -81.40(-1.91%) |
Nov 20, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 4289 | 4310 | 4256 | 4265 | 0 | -23.39(-0.55%) |
Nov 18, 2011 | 4367 | 4367 | 4280 | 4289 | 0 | -78.13(-1.79%) |
Nov 17, 2011 | 4349 | 4370 | 4332 | 4367 | 0 | +18.32(+0.42%) |
Nov 16, 2011 | 4326 | 4353 | 4286 | 4349 | 0 | +22.75(+0.53%) |
Nov 15, 2011 | 4339 | 4339 | 4310 | 4326 | 0 | +0.00(+0.00%) |
Nov 14, 2011 | 4339 | 4326 | 4326 | 4326 | 0 | -12.07(-0.28%) |
Nov 13, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 4289 | 4339 | 4289 | 4338 | 0 | +49.15(+1.15%) |
Nov 11, 2011 | 4291 | 4323 | 4278 | 4289 | 0 | -1.98(-0.05%) |
Nov 10, 2011 | 4371 | 4371 | 4287 | 4291 | 0 | -80.14(-1.83%) |
Nov 09, 2011 | 4344 | 4392 | 4344 | 4371 | 0 | +27.08(+0.62%) |
Nov 08, 2011 | 4269 | 4349 | 4254 | 4344 | 0 | +0.00(+0.00%) |
Nov 07, 2011 | 4275 | 4344 | 4344 | 4344 | 0 | +74.51(+1.75%) |
Nov 06, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 4277 | 4295 | 4242 | 4269 | 0 | -8.18(-0.19%) |
Nov 03, 2011 | 4271 | 4320 | 4271 | 4277 | 0 | +6.43(+0.15%) |
Nov 02, 2011 | 4264 | 4300 | 4209 | 4271 | 0 | -56.29(-1.30%) |
Nov 01, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 31, 2011 | 4317 | 4327 | 4327 | 4327 | 0 | +0.00(+0.00%) |
Oct 30, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 4317 | 4334 | 4260 | 4327 | 0 | +10.43(+0.24%) |
Oct 27, 2011 | 4167 | 4321 | 4167 | 4317 | 0 | +149.51(+3.59%) |
Oct 26, 2011 | 4139 | 4181 | 4129 | 4167 | 0 | +27.93(+0.67%) |
Oct 25, 2011 | 4198 | 4203 | 4120 | 4139 | 0 | -58.52(-1.39%) |
Oct 24, 2011 | 4130 | 4201 | 4130 | 4198 | 0 | +70.27(+1.70%) |
Oct 23, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 4075 | 4131 | 4075 | 4128 | 0 | +52.42(+1.29%) |
Oct 20, 2011 | 4089 | 4095 | 4063 | 4075 | 0 | -13.78(-0.34%) |
Oct 19, 2011 | 4052 | 4097 | 4052 | 4089 | 0 | +36.60(+0.90%) |
Oct 18, 2011 | 4008 | 4056 | 3976 | 4052 | 0 | +43.96(+1.10%) |
Oct 17, 2011 | 4004 | 4012 | 3984 | 4008 | 0 | +4.80(+0.12%) |
Oct 16, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 4016 | 4068 | 4000 | 4004 | 0 | -12.83(-0.32%) |
Oct 13, 2011 | 4006 | 4020 | 3951 | 4016 | 0 | +10.57(+0.26%) |
Oct 12, 2011 | 3940 | 4013 | 3940 | 4006 | 0 | +65.89(+1.67%) |
Oct 11, 2011 | 3866 | 3957 | 3866 | 3940 | 0 | +74.26(+1.92%) |
Oct 10, 2011 | 3889 | 3866 | 3866 | 3866 | 0 | +0.00(+0.00%) |
Oct 09, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3889 | 3952 | 3826 | 3866 | 0 | -23.27(-0.60%) |
Oct 06, 2011 | 3699 | 3896 | 3699 | 3889 | 0 | +190.26(+5.14%) |
Oct 05, 2011 | 3606 | 3745 | 3606 | 3699 | 0 | +92.44(+2.56%) |
Oct 04, 2011 | 3764 | 3764 | 3600 | 3606 | 0 | -157.60(-4.19%) |
Oct 03, 2011 | 3889 | 3889 | 3757 | 3764 | 0 | -124.67(-3.21%) |