Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |