Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6151 | 6170 | 6101 | 6125 | 80,837,600 | -18.80(-0.31%) |
Feb 28, 2012 | 6133 | 6144 | 6090 | 6144 | 80,214,896 | -0.02(-0.00%) |
Feb 27, 2012 | 6133 | 6144 | 6090 | 6144 | 0 | -40.18(-0.65%) |
Feb 26, 2012 | 6207 | 6217 | 6163 | 6184 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 6207 | 6217 | 6163 | 6184 | 81,450,096 | -16.90(-0.27%) |
Feb 24, 2012 | 6186 | 6218 | 6167 | 6201 | 79,877,104 | +8.60(+0.14%) |
Feb 23, 2012 | 6229 | 6232 | 6171 | 6192 | 92,019,296 | -45.40(-0.73%) |
Feb 22, 2012 | 6246 | 6247 | 6208 | 6238 | 44,401,000 | -5.20(-0.08%) |
Feb 21, 2012 | 6257 | 6269 | 6226 | 6243 | 36,807,000 | +0.01(+0.00%) |
Feb 20, 2012 | 6257 | 6269 | 6227 | 6243 | 0 | +5.29(+0.08%) |
Feb 19, 2012 | 6258 | 6261 | 6219 | 6238 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 6258 | 6261 | 6219 | 6238 | 303,045,184 | +20.40(+0.33%) |
Feb 17, 2012 | 6156 | 6219 | 6151 | 6217 | 130,878,896 | +19.00(+0.31%) |
Feb 16, 2012 | 6186 | 6206 | 6182 | 6198 | 89,342,400 | +34.50(+0.56%) |
Feb 15, 2012 | 6156 | 6186 | 6145 | 6164 | 88,185,904 | -13.60(-0.22%) |
Feb 14, 2012 | 6160 | 6182 | 6147 | 6177 | 66,163,600 | -0.04(-0.00%) |
Feb 13, 2012 | 6160 | 6182 | 6147 | 6177 | 0 | +46.74(+0.76%) |
Feb 12, 2012 | 6153 | 6160 | 6101 | 6131 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 6153 | 6160 | 6101 | 6131 | 96,948,896 | -38.90(-0.63%) |
Feb 10, 2012 | 6148 | 6190 | 6138 | 6170 | 112,708,800 | +13.70(+0.22%) |
Feb 09, 2012 | 6177 | 6191 | 6155 | 6156 | 81,986,704 | -1.70(-0.03%) |
Feb 08, 2012 | 6143 | 6158 | 6115 | 6158 | 105,018,096 | +10.60(+0.17%) |
Feb 07, 2012 | 6126 | 6151 | 6104 | 6147 | 83,378,496 | -0.03(-0.00%) |
Feb 06, 2012 | 6127 | 6151 | 6104 | 6147 | 0 | -6.27(-0.10%) |
Feb 05, 2012 | 6062 | 6158 | 6047 | 6153 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 6062 | 6158 | 6047 | 6153 | 111,303,504 | +88.90(+1.47%) |
Feb 03, 2012 | 6083 | 6085 | 6038 | 6064 | 104,114,600 | -5.50(-0.09%) |
Feb 02, 2012 | 5984 | 6077 | 5979 | 6070 | 111,411,800 | +99.40(+1.66%) |
Feb 01, 2012 | 5996 | 6011 | 5965 | 5970 | 83,349,200 | -0.20(-0.00%) |
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%) |