Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 18489 | 18506 | 18416 | 18434 | 837,154,816 | +36.50(+0.20%) |
Dec 30, 2011 | 18330 | 18409 | 18294 | 18398 | 1,205,224,320 | -120.80(-0.65%) |
Dec 29, 2011 | 18622 | 18622 | 18462 | 18519 | 862,673,216 | -110.50(-0.59%) |
Dec 28, 2011 | 18629 | 18629 | 18629 | 18629 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 18590 | 18637 | 18540 | 18629 | 965,404,416 | +251.00(+1.37%) |
Dec 23, 2011 | 18357 | 18388 | 18238 | 18378 | 903,858,432 | -38.20(-0.21%) |
Dec 22, 2011 | 18463 | 18473 | 18289 | 18416 | 1,424,472,960 | +336.20(+1.86%) |
Dec 21, 2011 | 18045 | 18271 | 18010 | 18080 | 1,196,532,608 | +10.00(+0.06%) |
Dec 20, 2011 | 18054 | 18092 | 17822 | 18070 | 1,392,940,160 | +0.00(+0.00%) |
Dec 19, 2011 | 18054 | 18092 | 17822 | 18070 | 0 | -215.20(-1.18%) |
Dec 18, 2011 | 18026 | 18390 | 18026 | 18285 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 18026 | 18390 | 18026 | 18285 | 2,209,494,016 | +258.60(+1.43%) |
Dec 16, 2011 | 18123 | 18134 | 17895 | 18027 | 1,711,814,784 | -327.60(-1.78%) |
Dec 15, 2011 | 18301 | 18476 | 18281 | 18354 | 1,203,253,632 | -92.80(-0.50%) |
Dec 14, 2011 | 18327 | 18465 | 18298 | 18447 | 1,049,706,176 | -128.50(-0.69%) |
Dec 13, 2011 | 18853 | 18919 | 18508 | 18576 | 1,167,983,232 | +0.00(+0.00%) |
Dec 12, 2011 | 18853 | 18919 | 18508 | 18576 | 0 | -10.50(-0.06%) |
Dec 11, 2011 | 18721 | 18841 | 18511 | 18586 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 18721 | 18841 | 18511 | 18586 | 1,661,916,288 | -521.60(-2.73%) |
Dec 09, 2011 | 19112 | 19138 | 18956 | 19108 | 1,297,769,216 | -132.80(-0.69%) |
Dec 08, 2011 | 19114 | 19243 | 19009 | 19241 | 1,846,600,832 | +298.40(+1.58%) |
Dec 07, 2011 | 19012 | 19038 | 18819 | 18942 | 1,252,330,624 | -237.50(-1.24%) |
Dec 06, 2011 | 19118 | 19189 | 18973 | 19180 | 1,604,780,672 | +0.00(+0.00%) |
Dec 05, 2011 | 19118 | 19189 | 18973 | 19180 | 0 | +139.30(+0.73%) |
Dec 04, 2011 | 18977 | 19152 | 18878 | 19040 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 18977 | 19152 | 18878 | 19040 | 2,307,844,352 | +38.10(+0.20%) |
Dec 02, 2011 | 19034 | 19051 | 18868 | 19002 | 3,561,534,720 | +1013.00(+5.63%) |
Dec 01, 2011 | 18192 | 18192 | 17861 | 17989 | 3,420,057,088 | -266.90(-1.46%) |
Nov 30, 2011 | 18225 | 18372 | 18054 | 18256 | 1,726,122,368 | +218.40(+1.21%) |
Nov 29, 2011 | 18019 | 18095 | 17954 | 18038 | 1,142,332,544 | +0.00(+0.00%) |
Nov 28, 2011 | 18019 | 18095 | 17954 | 18038 | 0 | +348.30(+1.97%) |
Nov 27, 2011 | 17659 | 17828 | 17613 | 17690 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 17659 | 17828 | 17613 | 17690 | 944,755,200 | -245.60(-1.37%) |
Nov 25, 2011 | 17658 | 17997 | 17658 | 17935 | 1,402,041,216 | +70.70(+0.40%) |
Nov 24, 2011 | 17955 | 17964 | 17839 | 17864 | 1,582,422,912 | -387.20(-2.12%) |
Nov 23, 2011 | 18226 | 18355 | 18018 | 18252 | 1,961,345,152 | +25.80(+0.14%) |
Nov 22, 2011 | 18214 | 18294 | 18054 | 18226 | 1,367,022,720 | +0.00(+0.00%) |
Nov 21, 2011 | 18214 | 18294 | 18054 | 18226 | 0 | -265.40(-1.44%) |
Nov 20, 2011 | 18561 | 18561 | 18399 | 18491 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 18561 | 18561 | 18399 | 18491 | 1,662,337,280 | -326.30(-1.73%) |
Nov 18, 2011 | 18686 | 18959 | 18658 | 18818 | 2,567,727,616 | -143.40(-0.76%) |
Nov 17, 2011 | 19483 | 19483 | 18769 | 18961 | 1,615,190,400 | -387.50(-2.00%) |
Nov 16, 2011 | 19305 | 19420 | 19240 | 19348 | 871,654,720 | -159.80(-0.82%) |
Nov 15, 2011 | 19600 | 19641 | 19496 | 19508 | 1,683,768,064 | +0.00(+0.00%) |
Nov 14, 2011 | 19600 | 19641 | 19496 | 19508 | 0 | +371.00(+1.94%) |
Nov 13, 2011 | 19144 | 19206 | 19028 | 19137 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 19144 | 19206 | 19028 | 19137 | 1,279,485,056 | +173.30(+0.91%) |
Nov 11, 2011 | 19091 | 19199 | 18946 | 18964 | 2,485,571,072 | -1050.50(-5.25%) |
Nov 10, 2011 | 20067 | 20173 | 19967 | 20014 | 1,943,931,136 | +335.90(+1.71%) |
Nov 09, 2011 | 19848 | 19915 | 19660 | 19678 | 1,464,882,816 | +0.60(+0.00%) |
Nov 08, 2011 | 19894 | 19977 | 19650 | 19678 | 1,619,993,088 | +0.00(+0.00%) |
Nov 07, 2011 | 19894 | 19977 | 19650 | 19678 | 0 | -164.90(-0.83%) |
Nov 06, 2011 | 19923 | 19982 | 19773 | 19843 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 19923 | 19982 | 19773 | 19843 | 2,257,596,160 | +600.30(+3.12%) |
Nov 03, 2011 | 19419 | 19541 | 19142 | 19242 | 2,140,898,816 | -491.20(-2.49%) |
Nov 02, 2011 | 19092 | 19746 | 19024 | 19734 | 1,962,952,448 | +363.70(+1.88%) |
Nov 01, 2011 | 19461 | 19699 | 19323 | 19370 | 1,764,802,816 | -494.90(-2.49%) |
Oct 31, 2011 | 20028 | 20156 | 19699 | 19865 | 1,747,618,816 | -154.30(-0.77%) |
Oct 30, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 20152 | 20272 | 19972 | 20019 | 3,745,456,896 | +330.50(+1.68%) |
Oct 27, 2011 | 19068 | 19693 | 19046 | 19689 | 3,148,372,224 | +622.20(+3.26%) |
Oct 26, 2011 | 18728 | 19107 | 18705 | 19066 | 1,680,825,856 | +98.30(+0.52%) |
Oct 25, 2011 | 18868 | 18982 | 18801 | 18968 | 1,900,999,552 | +196.40(+1.05%) |
Oct 24, 2011 | 18444 | 18827 | 18435 | 18772 | 1,951,463,552 | +746.10(+4.14%) |
Oct 23, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 18034 | 18082 | 17926 | 18026 | 1,068,828,928 | +42.60(+0.24%) |
Oct 20, 2011 | 18198 | 18198 | 17782 | 17983 | 1,265,983,360 | -326.10(-1.78%) |
Oct 19, 2011 | 18400 | 18426 | 18204 | 18309 | 1,373,247,616 | +232.70(+1.29%) |
Oct 18, 2011 | 18411 | 18411 | 17963 | 18076 | 2,198,094,080 | -797.50(-4.23%) |
Oct 17, 2011 | 18809 | 18908 | 18676 | 18874 | 1,626,920,448 | +372.20(+2.01%) |
Oct 16, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 18639 | 18666 | 18368 | 18502 | 1,491,146,240 | -256.00(-1.36%) |
Oct 13, 2011 | 18602 | 18759 | 18453 | 18758 | 2,336,935,936 | +428.30(+2.34%) |
Oct 12, 2011 | 17991 | 18412 | 17805 | 18330 | 2,169,091,840 | +187.90(+1.04%) |
Oct 11, 2011 | 18442 | 18456 | 18042 | 18142 | 3,122,935,296 | +430.50(+2.43%) |
Oct 10, 2011 | 17853 | 17859 | 17438 | 17711 | 1,782,360,832 | +4.10(+0.02%) |
Oct 09, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 17541 | 17801 | 17505 | 17707 | 2,463,267,328 | +534.70(+3.11%) |
Oct 06, 2011 | 16975 | 17180 | 16849 | 17172 | 3,071,248,640 | +922.00(+5.67%) |
Oct 05, 2011 | 16732 | 16841 | 16170 | 16250 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 16732 | 16841 | 16170 | 16250 | 2,858,416,896 | -571.90(-3.40%) |
Oct 03, 2011 | 17179 | 17179 | 16717 | 16822 | 3,227,049,216 | -770.20(-4.38%) |