Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 3140 | 3160 | 3120 | 3160 | 61,300,800 | +32.25(+1.03%) |
Dec 30, 2011 | 3081 | 3128 | 3065 | 3128 | 68,204,400 | +56.48(+1.84%) |
Dec 29, 2011 | 3102 | 3131 | 3071 | 3071 | 60,153,000 | -32.03(-1.03%) |
Dec 28, 2011 | 3111 | 3132 | 3098 | 3103 | 40,091,200 | +0.00(+0.00%) |
Dec 27, 2011 | 3111 | 3132 | 3098 | 3103 | 0 | +1.02(+0.03%) |
Dec 26, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 3102 | 3114 | 3086 | 3102 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 3102 | 3114 | 3086 | 3102 | 57,720,200 | +30.29(+0.99%) |
Dec 23, 2011 | 3047 | 3080 | 3047 | 3072 | 97,425,200 | +41.33(+1.36%) |
Dec 22, 2011 | 3080 | 3121 | 3020 | 3030 | 136,210,400 | -24.92(-0.82%) |
Dec 21, 2011 | 2967 | 3055 | 2957 | 3055 | 151,683,808 | +81.19(+2.73%) |
Dec 20, 2011 | 2942 | 3010 | 2941 | 2974 | 107,024,600 | +0.00(+0.00%) |
Dec 19, 2011 | 2942 | 3010 | 2941 | 2974 | 0 | +1.90(+0.06%) |
Dec 18, 2011 | 3010 | 3017 | 2969 | 2972 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 3010 | 3017 | 2969 | 2972 | 205,243,392 | -26.43(-0.88%) |
Dec 16, 2011 | 2990 | 3022 | 2975 | 2999 | 141,730,000 | +22.56(+0.76%) |
Dec 15, 2011 | 3057 | 3073 | 2976 | 2976 | 153,957,408 | -102.55(-3.33%) |
Dec 14, 2011 | 3097 | 3111 | 3059 | 3079 | 144,710,592 | -10.87(-0.35%) |
Dec 13, 2011 | 3151 | 3164 | 3090 | 3090 | 128,300,800 | +0.00(+0.00%) |
Dec 12, 2011 | 3151 | 3164 | 3090 | 3090 | 0 | -82.76(-2.61%) |
Dec 11, 2011 | 3066 | 3176 | 3065 | 3172 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 3066 | 3176 | 3065 | 3172 | 178,013,408 | +76.86(+2.48%) |
Dec 09, 2011 | 3202 | 3216 | 3091 | 3095 | 168,175,808 | -80.49(-2.53%) |
Dec 08, 2011 | 3225 | 3245 | 3132 | 3176 | 148,582,400 | -3.65(-0.11%) |
Dec 07, 2011 | 3173 | 3208 | 3168 | 3180 | 141,994,400 | -21.65(-0.68%) |
Dec 06, 2011 | 3207 | 3216 | 3184 | 3201 | 135,224,000 | +0.00(+0.00%) |
Dec 05, 2011 | 3207 | 3216 | 3184 | 3201 | 0 | +36.33(+1.15%) |
Dec 04, 2011 | 3167 | 3201 | 3151 | 3165 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 3167 | 3201 | 3151 | 3165 | 160,039,808 | +35.00(+1.12%) |
Dec 02, 2011 | 3151 | 3169 | 3120 | 3130 | 150,485,200 | -24.67(-0.78%) |
Dec 01, 2011 | 2992 | 3167 | 2986 | 3155 | 246,590,000 | +127.86(+4.22%) |
Nov 30, 2011 | 2996 | 3048 | 2972 | 3027 | 129,577,200 | +13.83(+0.46%) |
Nov 29, 2011 | 2897 | 3013 | 2891 | 3013 | 162,111,808 | +0.00(+0.00%) |
Nov 28, 2011 | 2897 | 3013 | 2891 | 3013 | 0 | +155.96(+5.46%) |
Nov 27, 2011 | 2823 | 2871 | 2793 | 2857 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 2823 | 2871 | 2793 | 2857 | 128,025,400 | +34.72(+1.23%) |
Nov 25, 2011 | 2850 | 2876 | 2807 | 2822 | 165,475,008 | -0.18(-0.01%) |
Nov 24, 2011 | 2840 | 2882 | 2822 | 2822 | 183,383,808 | -48.25(-1.68%) |
Nov 23, 2011 | 2925 | 2942 | 2871 | 2871 | 166,526,592 | -24.26(-0.84%) |
Nov 22, 2011 | 2982 | 2982 | 2895 | 2895 | 140,566,000 | +0.00(+0.00%) |
Nov 21, 2011 | 2982 | 2982 | 2895 | 2895 | 0 | -102.07(-3.41%) |
Nov 20, 2011 | 2990 | 3026 | 2980 | 2997 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 2990 | 3026 | 2980 | 2997 | 126,345,000 | -13.28(-0.44%) |
Nov 18, 2011 | 3053 | 3064 | 3001 | 3010 | 140,556,192 | -54.61(-1.78%) |
Nov 17, 2011 | 3039 | 3102 | 3027 | 3065 | 125,450,600 | +15.77(+0.52%) |
Nov 16, 2011 | 3082 | 3098 | 3030 | 3049 | 145,882,800 | -59.82(-1.92%) |
Nov 15, 2011 | 3169 | 3174 | 3090 | 3109 | 131,608,000 | +0.00(+0.00%) |
Nov 14, 2011 | 3169 | 3174 | 3090 | 3109 | 0 | -40.43(-1.28%) |
Nov 13, 2011 | 3070 | 3155 | 3057 | 3149 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3070 | 3155 | 3057 | 3149 | 142,159,808 | +84.54(+2.76%) |
Nov 11, 2011 | 3011 | 3122 | 3009 | 3065 | 185,762,800 | -10.32(-0.34%) |
Nov 10, 2011 | 3170 | 3183 | 3046 | 3075 | 206,955,600 | -68.14(-2.17%) |
Nov 09, 2011 | 3105 | 3194 | 3103 | 3143 | 178,067,200 | +39.70(+1.28%) |
Nov 08, 2011 | 3088 | 3144 | 3053 | 3104 | 206,315,008 | +0.00(+0.00%) |
Nov 07, 2011 | 3088 | 3144 | 3053 | 3104 | 0 | -19.95(-0.64%) |
Nov 06, 2011 | 3220 | 3228 | 3113 | 3124 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3220 | 3228 | 3113 | 3124 | 252,337,792 | -71.92(-2.25%) |
Nov 03, 2011 | 3040 | 3222 | 3029 | 3195 | 227,668,192 | +84.88(+2.73%) |
Nov 02, 2011 | 3118 | 3135 | 3050 | 3111 | 163,604,400 | +42.26(+1.38%) |
Nov 01, 2011 | 3163 | 3182 | 3057 | 3068 | 265,743,808 | -174.51(-5.38%) |
Oct 31, 2011 | 3303 | 3310 | 3243 | 3243 | 162,597,600 | -105.79(-3.16%) |
Oct 30, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3379 | 3411 | 3333 | 3349 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3379 | 3411 | 3333 | 3349 | 187,220,400 | -19.99(-0.59%) |
Oct 27, 2011 | 3301 | 3373 | 3244 | 3369 | 282,367,008 | +199.00(+6.28%) |
Oct 26, 2011 | 3168 | 3228 | 3146 | 3170 | 139,979,600 | -4.67(-0.15%) |
Oct 25, 2011 | 3202 | 3228 | 3150 | 3174 | 145,688,400 | -46.17(-1.43%) |
Oct 24, 2011 | 3191 | 3224 | 3156 | 3220 | 127,798,000 | +49.12(+1.55%) |
Oct 23, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3110 | 3171 | 3092 | 3171 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3110 | 3171 | 3092 | 3171 | 158,792,608 | +87.27(+2.83%) |
Oct 20, 2011 | 3108 | 3148 | 3082 | 3084 | 188,070,592 | -73.27(-2.32%) |
Oct 19, 2011 | 3166 | 3184 | 3137 | 3157 | 187,332,800 | +16.24(+0.52%) |
Oct 18, 2011 | 3125 | 3152 | 3088 | 3141 | 153,524,608 | -24.96(-0.79%) |
Oct 17, 2011 | 3242 | 3267 | 3150 | 3166 | 155,771,600 | -51.83(-1.61%) |
Oct 16, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3201 | 3250 | 3180 | 3218 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3201 | 3250 | 3180 | 3218 | 154,156,800 | +30.95(+0.97%) |
Oct 13, 2011 | 3213 | 3252 | 3168 | 3187 | 210,298,800 | -42.82(-1.33%) |
Oct 12, 2011 | 3137 | 3238 | 3121 | 3230 | 195,669,408 | +76.24(+2.42%) |
Oct 11, 2011 | 3152 | 3156 | 3115 | 3154 | 147,086,208 | -7.95(-0.25%) |
Oct 10, 2011 | 3121 | 3163 | 3094 | 3161 | 138,238,592 | +65.91(+2.13%) |
Oct 09, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3074 | 3126 | 3052 | 3096 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3074 | 3126 | 3052 | 3096 | 168,207,008 | +20.19(+0.66%) |
Oct 06, 2011 | 3000 | 3075 | 2995 | 3075 | 211,300,192 | +101.47(+3.41%) |
Oct 05, 2011 | 2921 | 2974 | 2888 | 2974 | 189,958,592 | +123.35(+4.33%) |
Oct 04, 2011 | 2885 | 2885 | 2808 | 2851 | 220,968,192 | -76.28(-2.61%) |
Oct 03, 2011 | 2913 | 2946 | 2889 | 2927 | 161,438,000 | -55.13(-1.85%) |