Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 5619 | 5647 | 5522 | 5589 | 82,145,200 | -142.70(-2.49%) |
Oct 31, 2011 | 5815 | 5832 | 5731 | 5731 | 55,132,500 | -121.40(-2.07%) |
Oct 30, 2011 | 5830 | 5862 | 5822 | 5853 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 5830 | 5862 | 5822 | 5853 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 5830 | 5862 | 5822 | 5853 | 52,285,100 | +29.70(+0.51%) |
Oct 27, 2011 | 5815 | 5857 | 5781 | 5823 | 90,368,496 | +122.50(+2.15%) |
Oct 26, 2011 | 5686 | 5735 | 5662 | 5700 | 45,905,200 | -8.30(-0.15%) |
Oct 25, 2011 | 5770 | 5798 | 5688 | 5709 | 60,964,400 | -79.80(-1.38%) |
Oct 24, 2011 | 5772 | 5804 | 5747 | 5789 | 44,346,600 | +35.10(+0.61%) |
Oct 23, 2011 | 5688 | 5760 | 5645 | 5754 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 5688 | 5760 | 5645 | 5754 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 5688 | 5760 | 5645 | 5754 | 64,868,300 | +95.80(+1.69%) |
Oct 20, 2011 | 5665 | 5722 | 5650 | 5658 | 57,372,600 | -42.30(-0.74%) |
Oct 19, 2011 | 5716 | 5734 | 5687 | 5700 | 42,882,700 | +17.50(+0.31%) |
Oct 18, 2011 | 5686 | 5701 | 5649 | 5682 | 50,409,700 | -40.90(-0.71%) |
Oct 17, 2011 | 5790 | 5816 | 5705 | 5723 | 44,322,700 | -37.70(-0.65%) |
Oct 16, 2011 | 5734 | 5805 | 5709 | 5761 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 5734 | 5805 | 5709 | 5761 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5734 | 5805 | 5709 | 5761 | 44,075,900 | +47.90(+0.84%) |
Oct 13, 2011 | 5757 | 5776 | 5695 | 5713 | 61,367,800 | -67.90(-1.17%) |
Oct 12, 2011 | 5723 | 5790 | 5705 | 5781 | 59,049,800 | +48.90(+0.85%) |
Oct 11, 2011 | 5708 | 5744 | 5674 | 5732 | 40,683,100 | +13.60(+0.24%) |
Oct 10, 2011 | 5689 | 5730 | 5656 | 5719 | 40,307,400 | +66.40(+1.17%) |
Oct 09, 2011 | 5632 | 5685 | 5591 | 5652 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 5632 | 5685 | 5591 | 5652 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5632 | 5685 | 5591 | 5652 | 59,427,300 | +12.10(+0.21%) |
Oct 06, 2011 | 5550 | 5640 | 5545 | 5640 | 63,425,000 | +135.10(+2.45%) |
Oct 05, 2011 | 5522 | 5532 | 5462 | 5505 | 60,075,500 | +60.50(+1.11%) |
Oct 04, 2011 | 5444 | 5459 | 5362 | 5444 | 77,841,296 | -51.20(-0.93%) |
Oct 03, 2011 | 5461 | 5526 | 5427 | 5496 | 58,068,300 | -36.00(-0.65%) |