Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18225 | 18372 | 18054 | 18256 | 1,726,122,368 | +218.40(+1.21%) |
Nov 29, 2011 | 18019 | 18095 | 17954 | 18038 | 1,142,332,544 | +0.00(+0.00%) |
Nov 28, 2011 | 18019 | 18095 | 17954 | 18038 | 0 | +348.30(+1.97%) |
Nov 27, 2011 | 17659 | 17828 | 17613 | 17690 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 17659 | 17828 | 17613 | 17690 | 944,755,200 | -245.60(-1.37%) |
Nov 25, 2011 | 17658 | 17997 | 17658 | 17935 | 1,402,041,216 | +70.70(+0.40%) |
Nov 24, 2011 | 17955 | 17964 | 17839 | 17864 | 1,582,422,912 | -387.20(-2.12%) |
Nov 23, 2011 | 18226 | 18355 | 18018 | 18252 | 1,961,345,152 | +25.80(+0.14%) |
Nov 22, 2011 | 18214 | 18294 | 18054 | 18226 | 1,367,022,720 | +0.00(+0.00%) |
Nov 21, 2011 | 18214 | 18294 | 18054 | 18226 | 0 | -265.40(-1.44%) |
Nov 20, 2011 | 18561 | 18561 | 18399 | 18491 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 18561 | 18561 | 18399 | 18491 | 1,662,337,280 | -326.30(-1.73%) |
Nov 18, 2011 | 18686 | 18959 | 18658 | 18818 | 2,567,727,616 | -143.40(-0.76%) |
Nov 17, 2011 | 19483 | 19483 | 18769 | 18961 | 1,615,190,400 | -387.50(-2.00%) |
Nov 16, 2011 | 19305 | 19420 | 19240 | 19348 | 871,654,720 | -159.80(-0.82%) |
Nov 15, 2011 | 19600 | 19641 | 19496 | 19508 | 1,683,768,064 | +0.00(+0.00%) |
Nov 14, 2011 | 19600 | 19641 | 19496 | 19508 | 0 | +371.00(+1.94%) |
Nov 13, 2011 | 19144 | 19206 | 19028 | 19137 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 19144 | 19206 | 19028 | 19137 | 1,279,485,056 | +173.30(+0.91%) |
Nov 11, 2011 | 19091 | 19199 | 18946 | 18964 | 2,485,571,072 | -1050.50(-5.25%) |
Nov 10, 2011 | 20067 | 20173 | 19967 | 20014 | 1,943,931,136 | +335.90(+1.71%) |
Nov 09, 2011 | 19848 | 19915 | 19660 | 19678 | 1,464,882,816 | +0.60(+0.00%) |
Nov 08, 2011 | 19894 | 19977 | 19650 | 19678 | 1,619,993,088 | +0.00(+0.00%) |
Nov 07, 2011 | 19894 | 19977 | 19650 | 19678 | 0 | -164.90(-0.83%) |
Nov 06, 2011 | 19923 | 19982 | 19773 | 19843 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 19923 | 19982 | 19773 | 19843 | 2,257,596,160 | +600.30(+3.12%) |
Nov 03, 2011 | 19419 | 19541 | 19142 | 19242 | 2,140,898,816 | -491.20(-2.49%) |
Nov 02, 2011 | 19092 | 19746 | 19024 | 19734 | 1,962,952,448 | +363.70(+1.88%) |
Nov 01, 2011 | 19461 | 19699 | 19323 | 19370 | 1,764,802,816 | -494.90(-2.49%) |
Oct 31, 2011 | 20028 | 20156 | 19699 | 19865 | 1,747,618,816 | -154.30(-0.77%) |
Oct 30, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 20152 | 20272 | 19972 | 20019 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 20152 | 20272 | 19972 | 20019 | 3,745,456,896 | +330.50(+1.68%) |
Oct 27, 2011 | 19068 | 19693 | 19046 | 19689 | 3,148,372,224 | +622.20(+3.26%) |
Oct 26, 2011 | 18728 | 19107 | 18705 | 19066 | 1,680,825,856 | +98.30(+0.52%) |
Oct 25, 2011 | 18868 | 18982 | 18801 | 18968 | 1,900,999,552 | +196.40(+1.05%) |
Oct 24, 2011 | 18444 | 18827 | 18435 | 18772 | 1,951,463,552 | +746.10(+4.14%) |
Oct 23, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 18034 | 18082 | 17926 | 18026 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 18034 | 18082 | 17926 | 18026 | 1,068,828,928 | +42.60(+0.24%) |
Oct 20, 2011 | 18198 | 18198 | 17782 | 17983 | 1,265,983,360 | -326.10(-1.78%) |
Oct 19, 2011 | 18400 | 18426 | 18204 | 18309 | 1,373,247,616 | +232.70(+1.29%) |
Oct 18, 2011 | 18411 | 18411 | 17963 | 18076 | 2,198,094,080 | -797.50(-4.23%) |
Oct 17, 2011 | 18809 | 18908 | 18676 | 18874 | 1,626,920,448 | +372.20(+2.01%) |
Oct 16, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 18639 | 18666 | 18368 | 18502 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 18639 | 18666 | 18368 | 18502 | 1,491,146,240 | -256.00(-1.36%) |
Oct 13, 2011 | 18602 | 18759 | 18453 | 18758 | 2,336,935,936 | +428.30(+2.34%) |
Oct 12, 2011 | 17991 | 18412 | 17805 | 18330 | 2,169,091,840 | +187.90(+1.04%) |
Oct 11, 2011 | 18442 | 18456 | 18042 | 18142 | 3,122,935,296 | +430.50(+2.43%) |
Oct 10, 2011 | 17853 | 17859 | 17438 | 17711 | 1,782,360,832 | +4.10(+0.02%) |
Oct 09, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 17541 | 17801 | 17505 | 17707 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 17541 | 17801 | 17505 | 17707 | 2,463,267,328 | +534.70(+3.11%) |
Oct 06, 2011 | 16975 | 17180 | 16849 | 17172 | 3,071,248,640 | +922.00(+5.67%) |
Oct 05, 2011 | 16732 | 16841 | 16170 | 16250 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 16732 | 16841 | 16170 | 16250 | 2,858,416,896 | -571.90(-3.40%) |
Oct 03, 2011 | 17179 | 17179 | 16717 | 16822 | 3,227,049,216 | -770.20(-4.38%) |
Oct 01, 2011 | 17946 | 17946 | 17502 | 17592 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 17946 | 17946 | 17502 | 17592 | 3,583,124,736 | -418.70(-2.32%) |
Sep 29, 2011 | 18011 | 18011 | 18011 | 18011 | 0 | +0.00(+0.00%) |
Sep 28, 2011 | 17962 | 18101 | 17844 | 18011 | 2,514,562,560 | -119.50(-0.66%) |
Sep 27, 2011 | 17819 | 18136 | 17769 | 18131 | 2,660,498,688 | +722.80(+4.15%) |
Sep 26, 2011 | 17634 | 17735 | 17000 | 17408 | 3,000,657,152 | -261.00(-1.48%) |
Sep 25, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 17586 | 17814 | 17373 | 17669 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 17586 | 17814 | 17373 | 17669 | 3,973,027,584 | -243.10(-1.36%) |
Sep 22, 2011 | 18297 | 18297 | 17859 | 17912 | 2,672,498,688 | -912.30(-4.85%) |
Sep 21, 2011 | 18892 | 19024 | 18699 | 18824 | 1,874,705,152 | -190.60(-1.00%) |
Sep 20, 2011 | 19009 | 19055 | 18733 | 19015 | 1,800,534,016 | +96.90(+0.51%) |
Sep 19, 2011 | 19248 | 19248 | 18876 | 18918 | 1,576,185,216 | -537.40(-2.76%) |
Sep 18, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 19546 | 19652 | 19455 | 19455 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 19546 | 19652 | 19455 | 19455 | 2,492,944,128 | +273.80(+1.43%) |
Sep 15, 2011 | 19187 | 19269 | 18935 | 19182 | 1,916,782,976 | +136.10(+0.71%) |
Sep 14, 2011 | 19216 | 19249 | 18628 | 19045 | 2,449,187,328 | +14.90(+0.08%) |
Sep 13, 2011 | 19265 | 19304 | 18989 | 19030 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 19265 | 19304 | 18989 | 19030 | 1,900,551,424 | -836.10(-4.21%) |
Sep 11, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 19998 | 20089 | 19809 | 19867 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 19998 | 20089 | 19809 | 19867 | 1,301,321,856 | -46.20(-0.23%) |
Sep 08, 2011 | 20159 | 20159 | 19800 | 19913 | 1,893,054,848 | -135.20(-0.67%) |
Sep 07, 2011 | 19836 | 20070 | 19785 | 20048 | 1,706,675,968 | +337.50(+1.71%) |
Sep 06, 2011 | 19375 | 19728 | 19290 | 19710 | 1,813,548,800 | +94.10(+0.48%) |
Sep 05, 2011 | 19830 | 19830 | 19568 | 19616 | 1,887,245,952 | -596.50(-2.95%) |
Sep 04, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 20558 | 20581 | 20179 | 20213 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 20558 | 20581 | 20179 | 20213 | 1,751,778,432 | -372.40(-1.81%) |