Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12518 | 12533 | 12367 | 12452 | 209,443,296 | +15.80(+0.13%) |
Jan 30, 2012 | 12372 | 12454 | 12338 | 12436 | 187,569,712 | -30.10(-0.24%) |
Jan 27, 2012 | 12430 | 12529 | 12444 | 12466 | 187,535,952 | +2.20(+0.02%) |
Jan 26, 2012 | 12591 | 12616 | 12425 | 12464 | 240,864,656 | -74.90(-0.60%) |
Jan 25, 2012 | 12375 | 12540 | 12327 | 12539 | 294,333,824 | +144.00(+1.16%) |
Jan 24, 2012 | 12454 | 12510 | 12355 | 12395 | 242,250,512 | -126.50(-1.01%) |
Jan 23, 2012 | 12433 | 12530 | 12408 | 12522 | 207,744,016 | +124.60(+1.01%) |
Jan 20, 2012 | 12362 | 12397 | 12354 | 12397 | 191,752,352 | +16.40(+0.13%) |
Jan 19, 2012 | 12379 | 12418 | 12335 | 12381 | 261,849,120 | +53.20(+0.43%) |
Jan 18, 2012 | 12210 | 12347 | 12219 | 12328 | 255,761,888 | +94.70(+0.77%) |
Jan 17, 2012 | 12302 | 12317 | 12199 | 12233 | 276,862,240 | -25.80(-0.21%) |
Jan 16, 2012 | 12233 | 12272 | 12227 | 12259 | 94,795,472 | +27.50(+0.22%) |
Jan 13, 2012 | 12217 | 12268 | 12117 | 12231 | 179,576,848 | -43.20(-0.35%) |
Jan 12, 2012 | 12279 | 12308 | 12228 | 12274 | 231,832,576 | +13.40(+0.11%) |
Jan 11, 2012 | 12268 | 12285 | 12229 | 12261 | 178,804,208 | -9.80(-0.08%) |
Jan 10, 2012 | 12321 | 12347 | 12198 | 12271 | 188,406,224 | +74.00(+0.61%) |
Jan 09, 2012 | 12195 | 12211 | 12151 | 12197 | 149,905,296 | +8.10(+0.07%) |
Jan 06, 2012 | 12242 | 12246 | 12148 | 12189 | 144,785,088 | -48.80(-0.40%) |
Jan 05, 2012 | 12196 | 12253 | 12137 | 12237 | 161,562,816 | +10.90(+0.09%) |
Jan 04, 2012 | 12190 | 12234 | 12154 | 12226 | 175,575,328 | +271.40(+2.27%) |
Dec 30, 2011 | 11838 | 11960 | 11842 | 11955 | 94,681,696 | +113.40(+0.96%) |
Dec 29, 2011 | 11703 | 11842 | 11704 | 11842 | 95,627,712 | +113.30(+0.97%) |
Dec 28, 2011 | 11893 | 11917 | 11710 | 11728 | 98,273,936 | -198.30(-1.66%) |
Dec 23, 2011 | 11901 | 11927 | 11927 | 11927 | 122,283,680 | +173.20(+1.47%) |
Dec 21, 2011 | 11718 | 11769 | 11670 | 11754 | 227,279,856 | +36.60(+0.31%) |
Dec 20, 2011 | 11627 | 11754 | 11573 | 11717 | 278,005,632 | +177.20(+1.54%) |
Dec 19, 2011 | 11660 | 11667 | 11508 | 11540 | 200,565,792 | -95.70(-0.82%) |
Dec 16, 2011 | 11521 | 11667 | 11508 | 11635 | 465,639,776 | +131.00(+1.14%) |
Dec 15, 2011 | 11610 | 11631 | 11469 | 11504 | 212,926,672 | -38.60(-0.33%) |
Dec 14, 2011 | 11671 | 11751 | 11497 | 11543 | 258,366,064 | -216.90(-1.84%) |
Dec 13, 2011 | 11914 | 11988 | 11688 | 11760 | 225,191,440 | -148.00(-1.24%) |
Dec 12, 2011 | 11906 | 12034 | 11806 | 11908 | 223,748,768 | -126.90(-1.05%) |
Dec 09, 2011 | 11964 | 12068 | 11958 | 12035 | 168,917,456 | +83.00(+0.69%) |
Dec 08, 2011 | 12068 | 12118 | 11917 | 11952 | 236,446,048 | -196.90(-1.62%) |
Dec 07, 2011 | 12072 | 12167 | 11997 | 12149 | 234,979,280 | +67.50(+0.56%) |
Dec 06, 2011 | 12093 | 12162 | 12010 | 12081 | 294,246,336 | -38.10(-0.31%) |
Dec 05, 2011 | 12152 | 12269 | 12076 | 12119 | 188,982,336 | +44.20(+0.37%) |
Dec 02, 2011 | 12225 | 12230 | 12062 | 12075 | 195,798,272 | -38.20(-0.32%) |
Dec 01, 2011 | 12174 | 12215 | 12088 | 12113 | 201,004,896 | -90.80(-0.74%) |
Nov 30, 2011 | 11966 | 12204 | 11799 | 12204 | 282,704,128 | +471.60(+4.02%) |
Nov 29, 2011 | 11654 | 11766 | 11638 | 11732 | 222,462,944 | +92.30(+0.79%) |
Nov 28, 2011 | 11672 | 11741 | 11462 | 11640 | 186,585,712 | +178.10(+1.55%) |
Nov 25, 2011 | 11465 | 11537 | 11421 | 11462 | 114,691,256 | -23.20(-0.20%) |
Nov 24, 2011 | 11596 | 11605 | 11470 | 11485 | 48,895,536 | -86.40(-0.75%) |
Nov 23, 2011 | 11690 | 11781 | 11540 | 11572 | 189,951,024 | -223.50(-1.89%) |
Nov 22, 2011 | 11802 | 11842 | 11731 | 11795 | 199,922,256 | +10.50(+0.09%) |
Nov 21, 2011 | 11751 | 11892 | 11636 | 11785 | 196,256,096 | -107.70(-0.91%) |
Nov 18, 2011 | 11982 | 11994 | 11876 | 11892 | 208,877,072 | -23.00(-0.19%) |
Nov 17, 2011 | 12153 | 12163 | 11879 | 11915 | 222,262,032 | -259.00(-2.13%) |
Nov 16, 2011 | 12189 | 12295 | 12163 | 12174 | 264,218,704 | -54.90(-0.45%) |
Nov 15, 2011 | 12190 | 12258 | 12148 | 12229 | 182,342,560 | +5.10(+0.04%) |
Nov 14, 2011 | 12277 | 12342 | 12158 | 12224 | 136,413,024 | -52.60(-0.43%) |
Nov 11, 2011 | 12199 | 12322 | 12116 | 12277 | 165,644,480 | +167.90(+1.39%) |
Nov 10, 2011 | 12219 | 12260 | 12026 | 12109 | 192,236,944 | -47.30(-0.39%) |
Nov 09, 2011 | 12315 | 12437 | 12156 | 12156 | 222,082,016 | -332.60(-2.66%) |
Nov 08, 2011 | 12507 | 12543 | 12432 | 12489 | 199,379,808 | +26.80(+0.22%) |
Nov 07, 2011 | 12416 | 12485 | 12403 | 12462 | 205,585,824 | +53.80(+0.43%) |
Nov 04, 2011 | 12433 | 12470 | 12308 | 12408 | 190,776,208 | -60.10(-0.48%) |
Nov 03, 2011 | 12347 | 12471 | 12237 | 12468 | 258,625,088 | +226.50(+1.85%) |
Nov 02, 2011 | 12211 | 12326 | 12139 | 12242 | 210,858,032 | +126.70(+1.05%) |