Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12204 | 12246 | 12170 | 12239 | 217,841,920 | +36.60(+0.30%) |
Nov 29, 2012 | 12208 | 12228 | 12140 | 12203 | 163,096,160 | +62.50(+0.51%) |
Nov 28, 2012 | 12013 | 12141 | 12004 | 12140 | 157,293,472 | +28.70(+0.24%) |
Nov 27, 2012 | 12194 | 12196 | 12106 | 12112 | 152,654,912 | -73.40(-0.60%) |
Nov 26, 2012 | 12199 | 12213 | 12149 | 12185 | 127,850,760 | -28.20(-0.23%) |
Nov 24, 2012 | 12169 | 12230 | 12142 | 12213 | 99,293,584 | +0.00(+0.00%) |
Nov 23, 2012 | 12169 | 12230 | 12142 | 12213 | 99,293,584 | +60.10(+0.49%) |
Nov 22, 2012 | 12129 | 12171 | 12100 | 12153 | 59,033,240 | +53.00(+0.44%) |
Nov 21, 2012 | 12017 | 12105 | 12023 | 12100 | 146,577,120 | +53.80(+0.45%) |
Nov 20, 2012 | 12041 | 12052 | 11986 | 12046 | 164,426,880 | +5.90(+0.05%) |
Nov 19, 2012 | 12004 | 12040 | 11878 | 12040 | 139,715,552 | +162.70(+1.37%) |
Nov 16, 2012 | 11814 | 11878 | 11762 | 11878 | 160,133,376 | +66.30(+0.56%) |
Nov 15, 2012 | 11880 | 11926 | 11761 | 11811 | 227,346,224 | -118.40(-0.99%) |
Nov 14, 2012 | 12140 | 12136 | 11915 | 11930 | 192,495,168 | -204.90(-1.69%) |
Nov 13, 2012 | 12130 | 12213 | 12124 | 12135 | 136,348,592 | -56.80(-0.47%) |
Nov 12, 2012 | 12220 | 12240 | 12187 | 12192 | 106,605,984 | -5.30(-0.04%) |
Nov 09, 2012 | 12167 | 12252 | 12151 | 12197 | 157,798,304 | +5.80(+0.05%) |
Nov 08, 2012 | 12228 | 12252 | 12164 | 12191 | 185,660,240 | -39.60(-0.32%) |
Nov 07, 2012 | 12327 | 12361 | 12202 | 12231 | 167,321,088 | -130.60(-1.06%) |
Nov 06, 2012 | 12380 | 12396 | 12334 | 12361 | 156,460,032 | +8.40(+0.07%) |
Nov 05, 2012 | 12374 | 12417 | 12347 | 12353 | 131,371,808 | -27.60(-0.22%) |
Nov 02, 2012 | 12490 | 12502 | 12373 | 12380 | 182,355,408 | -119.40(-0.96%) |
Nov 01, 2012 | 12408 | 12512 | 12414 | 12500 | 182,869,824 | +76.90(+0.62%) |
Oct 31, 2012 | 12417 | 12462 | 12390 | 12423 | 185,566,128 | +45.90(+0.37%) |
Oct 30, 2012 | 12302 | 12395 | 12295 | 12377 | 99,133,472 | +64.20(+0.52%) |
Oct 29, 2012 | 12282 | 12318 | 12250 | 12313 | 77,734,600 | +12.50(+0.10%) |
Oct 26, 2012 | 12302 | 12353 | 12290 | 12300 | 151,531,872 | +0.10(+0.00%) |
Oct 25, 2012 | 12290 | 12327 | 12195 | 12300 | 160,945,984 | +105.20(+0.86%) |
Oct 24, 2012 | 12258 | 12261 | 12187 | 12195 | 151,735,104 | -30.80(-0.25%) |
Oct 23, 2012 | 12261 | 12392 | 12141 | 12226 | 165,770,624 | -190.20(-1.53%) |
Oct 19, 2012 | 12438 | 12465 | 12373 | 12416 | 163,589,632 | -50.10(-0.40%) |
Oct 18, 2012 | 12426 | 12494 | 12425 | 12466 | 154,959,536 | +4.90(+0.04%) |
Oct 17, 2012 | 12424 | 12463 | 12397 | 12461 | 194,273,264 | +53.50(+0.43%) |
Oct 16, 2012 | 12298 | 12412 | 12232 | 12408 | 150,614,464 | +177.70(+1.45%) |
Oct 15, 2012 | 12182 | 12230 | 12137 | 12230 | 109,713,808 | +28.00(+0.23%) |
Oct 12, 2012 | 12226 | 12250 | 12170 | 12202 | 131,407,024 | -32.00(-0.26%) |
Oct 11, 2012 | 12264 | 12295 | 12215 | 12234 | 151,202,080 | +21.60(+0.18%) |
Oct 10, 2012 | 12241 | 12279 | 12196 | 12212 | 138,918,000 | -61.20(-0.50%) |
Oct 09, 2012 | 12390 | 12416 | 12267 | 12274 | 161,133,792 | -145.40(-1.17%) |
Oct 05, 2012 | 12419 | 12419 | 12419 | 0 | -28.70(-0.23%) | |
Oct 04, 2012 | 12403 | 12458 | 12372 | 12448 | 162,606,336 | +88.20(+0.71%) |
Oct 03, 2012 | 12406 | 12412 | 12342 | 12360 | 153,548,464 | -31.70(-0.26%) |
Oct 02, 2012 | 12397 | 12414 | 12341 | 12391 | 184,549,632 | +21.00(+0.17%) |
Oct 01, 2012 | 12372 | 12452 | 12318 | 12370 | 156,969,824 | +52.70(+0.43%) |
Sep 28, 2012 | 12291 | 12336 | 12249 | 12318 | 201,025,680 | -21.30(-0.17%) |
Sep 27, 2012 | 12298 | 12363 | 12242 | 12339 | 165,738,688 | +105.90(+0.87%) |
Sep 26, 2012 | 12164 | 12254 | 12168 | 12233 | 167,295,776 | -24.30(-0.20%) |
Sep 25, 2012 | 12351 | 12383 | 12240 | 12257 | 186,586,672 | -56.30(-0.46%) |
Sep 24, 2012 | 12342 | 12382 | 12296 | 12314 | 145,955,360 | -70.10(-0.57%) |
Sep 21, 2012 | 12454 | 12474 | 12384 | 12384 | 516,667,840 | -25.60(-0.21%) |
Sep 20, 2012 | 12372 | 12432 | 12358 | 12409 | 165,227,712 | -27.00(-0.22%) |
Sep 19, 2012 | 12442 | 12463 | 12406 | 12436 | 188,496,784 | +13.50(+0.11%) |
Sep 18, 2012 | 12423 | 12450 | 12391 | 12423 | 179,558,656 | -24.20(-0.19%) |
Sep 17, 2012 | 12495 | 12509 | 12432 | 12447 | 162,684,096 | -52.60(-0.42%) |
Sep 14, 2012 | 12446 | 12530 | 12360 | 12500 | 240,486,272 | +139.30(+1.13%) |
Sep 13, 2012 | 12235 | 12366 | 12194 | 12360 | 189,007,312 | +127.60(+1.04%) |
Sep 12, 2012 | 12262 | 12285 | 12201 | 12233 | 167,362,608 | +12.10(+0.10%) |
Sep 11, 2012 | 12239 | 12264 | 12194 | 12220 | 155,731,008 | +5.10(+0.04%) |
Sep 10, 2012 | 12257 | 12304 | 12214 | 12215 | 148,466,240 | -52.60(-0.43%) |
Sep 07, 2012 | 12194 | 12271 | 12144 | 12268 | 191,316,208 | +128.30(+1.06%) |
Sep 06, 2012 | 12041 | 12144 | 11996 | 12140 | 165,566,416 | +149.60(+1.25%) |
Sep 05, 2012 | 11934 | 11994 | 11931 | 11990 | 149,192,672 | +48.40(+0.41%) |