Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5986 | 6016 | 5965 | 5971 | 75,648,896 | -0.04(-0.00%) |
Jan 30, 2012 | 5986 | 6016 | 5965 | 5971 | 0 | -62.76(-1.04%) |
Jan 29, 2012 | 6083 | 6104 | 6029 | 6034 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 6083 | 6104 | 6029 | 6034 | 81,942,704 | -66.90(-1.10%) |
Jan 27, 2012 | 6096 | 6103 | 6061 | 6100 | 102,594,000 | +27.00(+0.44%) |
Jan 26, 2012 | 6115 | 6118 | 6033 | 6073 | 100,308,800 | -61.70(-1.01%) |
Jan 25, 2012 | 6102 | 6135 | 6076 | 6135 | 102,386,800 | +7.40(+0.12%) |
Jan 24, 2012 | 6113 | 6149 | 6106 | 6128 | 99,500,000 | +0.03(+0.00%) |
Jan 23, 2012 | 6113 | 6149 | 6106 | 6128 | 0 | +4.97(+0.08%) |
Jan 22, 2012 | 6205 | 6213 | 6122 | 6123 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 6205 | 6213 | 6122 | 6123 | 134,102,304 | -71.80(-1.16%) |
Jan 20, 2012 | 6135 | 6195 | 6128 | 6194 | 153,973,600 | +78.30(+1.28%) |
Jan 19, 2012 | 6052 | 6120 | 6023 | 6116 | 90,810,704 | +60.00(+0.99%) |
Jan 18, 2012 | 6060 | 6073 | 6040 | 6056 | 92,148,800 | +25.00(+0.41%) |
Jan 17, 2012 | 5976 | 6031 | 5973 | 6031 | 30,272,600 | -0.04(-0.00%) |
Jan 16, 2012 | 5976 | 6031 | 5973 | 6031 | 0 | +34.94(+0.58%) |
Jan 15, 2012 | 6022 | 6042 | 5962 | 5996 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 6022 | 6042 | 5962 | 5996 | 74,533,104 | -21.80(-0.36%) |
Jan 13, 2012 | 6030 | 6058 | 6005 | 6018 | 81,533,800 | +10.10(+0.17%) |
Jan 12, 2012 | 6048 | 6059 | 5991 | 6008 | 80,675,800 | -42.80(-0.71%) |
Jan 11, 2012 | 6029 | 6055 | 6006 | 6051 | 88,496,704 | +63.30(+1.06%) |
Jan 10, 2012 | 6020 | 6027 | 5986 | 5988 | 93,195,000 | -0.04(-0.00%) |
Jan 09, 2012 | 6020 | 6027 | 5986 | 5988 | 0 | -26.26(-0.44%) |
Jan 08, 2012 | 6036 | 6054 | 5999 | 6014 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 6036 | 6054 | 5999 | 6014 | 80,836,400 | -12.80(-0.21%) |
Jan 06, 2012 | 6066 | 6073 | 6005 | 6027 | 97,002,896 | -31.50(-0.52%) |
Jan 05, 2012 | 6055 | 6071 | 6028 | 6058 | 85,581,696 | +7.20(+0.12%) |
Jan 04, 2012 | 6021 | 6053 | 5998 | 6051 | 97,945,800 | +114.70(+1.93%) |
Jan 01, 2012 | 5921 | 5939 | 5915 | 5936 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 5921 | 5939 | 5915 | 5936 | 40,832,900 | +39.60(+0.67%) |
Dec 30, 2011 | 5900 | 5906 | 5875 | 5897 | 36,049,200 | +1.30(+0.02%) |
Dec 29, 2011 | 5900 | 5923 | 5881 | 5895 | 45,052,200 | +8.40(+0.14%) |
Dec 28, 2011 | 5917 | 5917 | 5868 | 5887 | 22,174,900 | -0.01(-0.00%) |
Dec 27, 2011 | 5917 | 5917 | 5868 | 5887 | 0 | -6.99(-0.12%) |
Dec 26, 2011 | 5865 | 5895 | 5853 | 5894 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5865 | 5895 | 5853 | 5894 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5865 | 5895 | 5853 | 5894 | 41,471,800 | +56.80(+0.97%) |
Dec 23, 2011 | 5828 | 5848 | 5814 | 5837 | 71,868,096 | +32.30(+0.56%) |
Dec 22, 2011 | 5827 | 5844 | 5788 | 5805 | 78,706,096 | +0.50(+0.01%) |
Dec 21, 2011 | 5754 | 5806 | 5737 | 5804 | 83,756,096 | +36.30(+0.63%) |
Dec 20, 2011 | 5704 | 5789 | 5696 | 5768 | 79,167,696 | +0.02(+0.00%) |
Dec 19, 2011 | 5704 | 5789 | 5696 | 5768 | 0 | +34.48(+0.60%) |
Dec 18, 2011 | 5818 | 5821 | 5716 | 5734 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5818 | 5821 | 5716 | 5734 | 198,308,992 | -50.60(-0.87%) |
Dec 16, 2011 | 5731 | 5796 | 5724 | 5784 | 108,246,400 | +65.00(+1.14%) |
Dec 15, 2011 | 5731 | 5761 | 5707 | 5719 | 86,116,096 | -40.60(-0.70%) |
Dec 14, 2011 | 5758 | 5779 | 5725 | 5760 | 92,288,800 | +12.60(+0.22%) |
Dec 13, 2011 | 5786 | 5806 | 5746 | 5747 | 86,694,896 | +0.01(+0.00%) |
Dec 12, 2011 | 5785 | 5806 | 5746 | 5747 | 0 | -46.51(-0.80%) |
Dec 11, 2011 | 5694 | 5795 | 5692 | 5794 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5694 | 5795 | 5692 | 5794 | 94,234,400 | +55.80(+0.97%) |
Dec 09, 2011 | 5810 | 5812 | 5726 | 5738 | 123,547,296 | -28.40(-0.49%) |
Dec 08, 2011 | 5795 | 5800 | 5727 | 5766 | 46,864,100 | -1.70(-0.03%) |
Dec 07, 2011 | 5704 | 5790 | 5704 | 5768 | 45,181,500 | +28.00(+0.49%) |
Dec 06, 2011 | 5739 | 5756 | 5713 | 5740 | 38,720,700 | +0.04(+0.00%) |
Dec 05, 2011 | 5739 | 5756 | 5713 | 5740 | 0 | +20.96(+0.37%) |
Dec 04, 2011 | 5746 | 5766 | 5697 | 5719 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 5746 | 5766 | 5697 | 5719 | 56,503,500 | +37.30(+0.66%) |
Dec 02, 2011 | 5665 | 5735 | 5640 | 5682 | 48,946,300 | +29.30(+0.52%) |
Dec 01, 2011 | 5486 | 5653 | 5485 | 5652 | 90,607,200 | +121.10(+2.19%) |
Nov 30, 2011 | 5512 | 5552 | 5485 | 5531 | 43,262,600 | +8.50(+0.15%) |
Nov 29, 2011 | 5435 | 5531 | 5429 | 5523 | 46,767,900 | +0.04(+0.00%) |
Nov 28, 2011 | 5435 | 5531 | 5429 | 5523 | 0 | +127.06(+2.35%) |
Nov 27, 2011 | 5342 | 5436 | 5308 | 5396 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 5342 | 5436 | 5308 | 5396 | 39,198,200 | +38.60(+0.72%) |
Nov 25, 2011 | 5398 | 5414 | 5323 | 5357 | 41,759,200 | -29.10(-0.54%) |
Nov 24, 2011 | 5408 | 5455 | 5386 | 5386 | 47,710,800 | -61.60(-1.13%) |
Nov 23, 2011 | 5500 | 5520 | 5443 | 5448 | 48,335,300 | -29.60(-0.54%) |
Nov 22, 2011 | 5578 | 5590 | 5466 | 5477 | 51,924,100 | +0.04(+0.00%) |
Nov 21, 2011 | 5578 | 5590 | 5466 | 5477 | 0 | -137.34(-2.45%) |
Nov 20, 2011 | 5620 | 5660 | 5612 | 5615 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5620 | 5660 | 5612 | 5615 | 54,205,300 | -30.00(-0.53%) |
Nov 18, 2011 | 5662 | 5677 | 5615 | 5645 | 47,726,900 | -41.20(-0.72%) |
Nov 17, 2011 | 5644 | 5718 | 5637 | 5686 | 41,605,500 | +20.90(+0.37%) |
Nov 16, 2011 | 5638 | 5699 | 5594 | 5665 | 52,643,700 | +3.20(+0.06%) |
Nov 15, 2011 | 5676 | 5683 | 5618 | 5662 | 35,167,200 | -0.01(-0.00%) |
Nov 14, 2011 | 5676 | 5683 | 5619 | 5662 | 0 | +12.71(+0.22%) |
Nov 13, 2011 | 5589 | 5662 | 5569 | 5649 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5589 | 5662 | 5569 | 5649 | 35,959,500 | +83.20(+1.49%) |
Nov 11, 2011 | 5545 | 5629 | 5537 | 5566 | 49,022,900 | -42.10(-0.75%) |
Nov 10, 2011 | 5727 | 5730 | 5584 | 5608 | 56,540,200 | -74.70(-1.31%) |
Nov 09, 2011 | 5662 | 5725 | 5658 | 5683 | 42,774,000 | +36.60(+0.65%) |
Nov 08, 2011 | 5630 | 5674 | 5604 | 5646 | 42,191,500 | +0.04(+0.00%) |
Nov 07, 2011 | 5630 | 5674 | 5604 | 5646 | 0 | -13.84(-0.24%) |
Nov 06, 2011 | 5688 | 5711 | 5627 | 5660 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 5688 | 5711 | 5627 | 5660 | 48,452,200 | -8.20(-0.14%) |
Nov 03, 2011 | 5547 | 5678 | 5546 | 5668 | 62,598,300 | +57.00(+1.02%) |
Nov 02, 2011 | 5619 | 5644 | 5566 | 5611 | 49,398,500 | +22.40(+0.40%) |