Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21303 | 21583 | 21274 | 21569 | 1,614,442,368 | +350.80(+1.65%) |
Feb 28, 2012 | 21382 | 21589 | 21076 | 21218 | 1,610,982,016 | +0.00(+0.00%) |
Feb 27, 2012 | 21382 | 21589 | 21076 | 21218 | 0 | -189.00(-0.88%) |
Feb 26, 2012 | 21439 | 21469 | 21292 | 21407 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 21439 | 21469 | 21292 | 21407 | 1,386,342,400 | +25.90(+0.12%) |
Feb 24, 2012 | 21356 | 21428 | 21326 | 21381 | 1,125,571,200 | -168.30(-0.78%) |
Feb 23, 2012 | 21339 | 21570 | 21302 | 21549 | 1,377,263,744 | +70.60(+0.33%) |
Feb 22, 2012 | 21434 | 21480 | 21221 | 21479 | 1,547,155,840 | +53.90(+0.25%) |
Feb 21, 2012 | 21760 | 21760 | 21394 | 21425 | 1,855,260,416 | +0.00(+0.00%) |
Feb 20, 2012 | 21760 | 21760 | 21394 | 21425 | 0 | -66.80(-0.31%) |
Feb 19, 2012 | 21504 | 21547 | 21382 | 21492 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 21504 | 21547 | 21382 | 21492 | 1,590,262,656 | +214.30(+1.01%) |
Feb 17, 2012 | 21266 | 21318 | 21158 | 21277 | 1,548,013,696 | -87.90(-0.41%) |
Feb 16, 2012 | 20994 | 21403 | 20933 | 21365 | 2,038,761,984 | +447.40(+2.14%) |
Feb 15, 2012 | 20845 | 20948 | 20814 | 20918 | 1,174,512,128 | +30.40(+0.15%) |
Feb 14, 2012 | 20719 | 20970 | 20674 | 20887 | 1,515,547,520 | +0.00(+0.00%) |
Feb 13, 2012 | 20719 | 20970 | 20674 | 20887 | 0 | +103.50(+0.50%) |
Feb 12, 2012 | 20986 | 21002 | 20704 | 20784 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 20986 | 21002 | 20704 | 20784 | 1,997,876,608 | -226.10(-1.08%) |
Feb 10, 2012 | 20922 | 21053 | 20788 | 21010 | 2,208,070,912 | -8.50(-0.04%) |
Feb 09, 2012 | 20828 | 21023 | 20756 | 21018 | 1,739,168,640 | +319.30(+1.54%) |
Feb 08, 2012 | 20808 | 20882 | 20649 | 20699 | 1,519,257,728 | -10.70(-0.05%) |
Feb 07, 2012 | 21016 | 21016 | 20633 | 20710 | 1,900,864,384 | +0.00(+0.00%) |
Feb 06, 2012 | 21016 | 21016 | 20633 | 20710 | 0 | -47.10(-0.23%) |
Feb 05, 2012 | 20681 | 20797 | 20640 | 20757 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 20681 | 20797 | 20640 | 20757 | 1,663,273,472 | +17.60(+0.08%) |
Feb 03, 2012 | 20639 | 20762 | 20565 | 20739 | 2,100,067,968 | +406.00(+2.00%) |
Feb 02, 2012 | 20395 | 20534 | 20270 | 20333 | 1,499,488,384 | -57.10(-0.28%) |
Feb 01, 2012 | 20326 | 20466 | 20219 | 20390 | 2,386,779,648 | +230.10(+1.14%) |
Jan 31, 2012 | 20518 | 20518 | 20145 | 20160 | 2,136,671,232 | +0.00(+0.00%) |
Jan 30, 2012 | 20518 | 20518 | 20145 | 20160 | 0 | -341.30(-1.66%) |
Jan 29, 2012 | 20444 | 20591 | 20384 | 20502 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 20444 | 20591 | 20384 | 20502 | 1,809,725,056 | +62.60(+0.31%) |
Jan 27, 2012 | 20454 | 20454 | 20302 | 20439 | 2,041,611,008 | +0.00(+0.00%) |
Jan 26, 2012 | 20454 | 20454 | 20302 | 20439 | 0 | +328.70(+1.63%) |
Jan 25, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 20110 | 20110 | 20110 | 20110 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 20162 | 20162 | 19928 | 20110 | 1,966,388,352 | +167.50(+0.84%) |
Jan 20, 2012 | 19842 | 19956 | 19776 | 19943 | 2,497,477,120 | +256.00(+1.30%) |
Jan 19, 2012 | 19652 | 19727 | 19577 | 19687 | 1,947,200,768 | +59.10(+0.30%) |
Jan 18, 2012 | 19186 | 19640 | 19173 | 19628 | 2,590,203,648 | +615.60(+3.24%) |
Jan 17, 2012 | 19071 | 19071 | 18986 | 19012 | 1,354,845,952 | +0.00(+0.00%) |
Jan 16, 2012 | 19071 | 19071 | 18986 | 19012 | 0 | -192.20(-1.00%) |
Jan 15, 2012 | 19232 | 19232 | 19073 | 19204 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 19232 | 19232 | 19073 | 19204 | 2,018,465,152 | +109.00(+0.57%) |
Jan 13, 2012 | 19113 | 19261 | 19051 | 19095 | 1,791,582,464 | -56.50(-0.30%) |
Jan 12, 2012 | 19072 | 19176 | 18983 | 19152 | 2,037,326,208 | +147.60(+0.78%) |
Jan 11, 2012 | 18948 | 19086 | 18859 | 19004 | 1,994,815,232 | +138.60(+0.73%) |
Jan 10, 2012 | 18588 | 18884 | 18303 | 18866 | 1,380,951,680 | +0.00(+0.00%) |
Jan 09, 2012 | 18588 | 18884 | 18303 | 18866 | 0 | +272.60(+1.47%) |
Jan 08, 2012 | 18785 | 18785 | 18507 | 18593 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 18785 | 18785 | 18507 | 18593 | 1,434,068,864 | -220.30(-1.17%) |
Jan 06, 2012 | 18753 | 18821 | 18723 | 18813 | 1,035,426,880 | +86.10(+0.46%) |
Jan 05, 2012 | 18971 | 18971 | 18688 | 18727 | 1,169,241,216 | -150.10(-0.80%) |
Jan 04, 2012 | 18771 | 18886 | 18724 | 18877 | 1,247,580,288 | +443.00(+2.40%) |
Jan 01, 2012 | 18489 | 18506 | 18416 | 18434 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 18489 | 18506 | 18416 | 18434 | 837,154,816 | +36.50(+0.20%) |
Dec 30, 2011 | 18330 | 18409 | 18294 | 18398 | 1,205,224,320 | -120.80(-0.65%) |
Dec 29, 2011 | 18622 | 18622 | 18462 | 18519 | 862,673,216 | -110.50(-0.59%) |
Dec 28, 2011 | 18629 | 18629 | 18629 | 18629 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 18590 | 18637 | 18540 | 18629 | 965,404,416 | +251.00(+1.37%) |
Dec 23, 2011 | 18357 | 18388 | 18238 | 18378 | 903,858,432 | -38.20(-0.21%) |
Dec 22, 2011 | 18463 | 18473 | 18289 | 18416 | 1,424,472,960 | +336.20(+1.86%) |
Dec 21, 2011 | 18045 | 18271 | 18010 | 18080 | 1,196,532,608 | +10.00(+0.06%) |
Dec 20, 2011 | 18054 | 18092 | 17822 | 18070 | 1,392,940,160 | +0.00(+0.00%) |
Dec 19, 2011 | 18054 | 18092 | 17822 | 18070 | 0 | -215.20(-1.18%) |
Dec 18, 2011 | 18026 | 18390 | 18026 | 18285 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 18026 | 18390 | 18026 | 18285 | 2,209,494,016 | +258.60(+1.43%) |
Dec 16, 2011 | 18123 | 18134 | 17895 | 18027 | 1,711,814,784 | -327.60(-1.78%) |
Dec 15, 2011 | 18301 | 18476 | 18281 | 18354 | 1,203,253,632 | -92.80(-0.50%) |
Dec 14, 2011 | 18327 | 18465 | 18298 | 18447 | 1,049,706,176 | -128.50(-0.69%) |
Dec 13, 2011 | 18853 | 18919 | 18508 | 18576 | 1,167,983,232 | +0.00(+0.00%) |
Dec 12, 2011 | 18853 | 18919 | 18508 | 18576 | 0 | -10.50(-0.06%) |
Dec 11, 2011 | 18721 | 18841 | 18511 | 18586 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 18721 | 18841 | 18511 | 18586 | 1,661,916,288 | -521.60(-2.73%) |
Dec 09, 2011 | 19112 | 19138 | 18956 | 19108 | 1,297,769,216 | -132.80(-0.69%) |
Dec 08, 2011 | 19114 | 19243 | 19009 | 19241 | 1,846,600,832 | +298.40(+1.58%) |
Dec 07, 2011 | 19012 | 19038 | 18819 | 18942 | 1,252,330,624 | -237.50(-1.24%) |
Dec 06, 2011 | 19118 | 19189 | 18973 | 19180 | 1,604,780,672 | +0.00(+0.00%) |
Dec 05, 2011 | 19118 | 19189 | 18973 | 19180 | 0 | +139.30(+0.73%) |
Dec 04, 2011 | 18977 | 19152 | 18878 | 19040 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 18977 | 19152 | 18878 | 19040 | 2,307,844,352 | +38.10(+0.20%) |
Dec 02, 2011 | 19034 | 19051 | 18868 | 19002 | 3,561,534,720 | +1013.00(+5.63%) |