Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12204 | 12293 | 12157 | 12293 | 169,650,240 | +54.90(+0.45%) |
Apr 27, 2012 | 12158 | 12248 | 12140 | 12238 | 184,521,136 | +92.00(+0.76%) |
Apr 26, 2012 | 12085 | 12146 | 12074 | 12146 | 174,340,848 | +34.70(+0.29%) |
Apr 25, 2012 | 12058 | 12112 | 11997 | 12111 | 177,534,496 | +131.00(+1.09%) |
Apr 24, 2012 | 11997 | 12034 | 11958 | 11980 | 142,969,408 | -8.90(-0.07%) |
Apr 23, 2012 | 12025 | 12136 | 11919 | 11989 | 171,223,184 | -158.30(-1.30%) |
Apr 20, 2012 | 12198 | 12228 | 12143 | 12147 | 149,301,632 | -6.40(-0.05%) |
Apr 19, 2012 | 12148 | 12228 | 12118 | 12154 | 168,231,264 | +24.80(+0.20%) |
Apr 18, 2012 | 12110 | 12163 | 12078 | 12129 | 158,124,416 | -8.00(-0.07%) |
Apr 17, 2012 | 12066 | 12177 | 12040 | 12137 | 176,201,840 | +99.30(+0.82%) |
Apr 16, 2012 | 12076 | 12121 | 12016 | 12038 | 193,236,832 | -2.80(-0.02%) |
Apr 13, 2012 | 12180 | 12215 | 12040 | 12040 | 174,270,896 | -174.30(-1.43%) |
Apr 12, 2012 | 12036 | 12230 | 12023 | 12215 | 211,046,336 | +187.90(+1.56%) |
Apr 11, 2012 | 11971 | 12057 | 11940 | 12027 | 184,928,768 | +91.50(+0.77%) |
Apr 10, 2012 | 12012 | 12033 | 11869 | 11935 | 203,676,928 | -83.20(-0.69%) |
Apr 09, 2012 | 12047 | 12098 | 12004 | 12018 | 124,048,600 | -84.60(-0.70%) |
Apr 05, 2012 | 12148 | 12172 | 12051 | 12103 | 198,230,416 | -75.60(-0.62%) |
Apr 04, 2012 | 12191 | 12310 | 12099 | 12179 | 221,608,400 | -144.90(-1.18%) |
Apr 03, 2012 | 12465 | 12499 | 12285 | 12324 | 233,993,696 | -183.50(-1.47%) |
Apr 02, 2012 | 12382 | 12526 | 12373 | 12507 | 219,843,648 | +114.90(+0.93%) |
Mar 30, 2012 | 12392 | 12433 | 12333 | 12392 | 233,374,160 | +52.80(+0.43%) |
Mar 29, 2012 | 12380 | 12414 | 12194 | 12339 | 246,981,616 | -74.50(-0.60%) |
Mar 28, 2012 | 12471 | 12492 | 12355 | 12414 | 209,310,784 | -98.10(-0.78%) |
Mar 27, 2012 | 12595 | 12604 | 12499 | 12512 | 192,301,072 | -62.80(-0.50%) |
Mar 26, 2012 | 12536 | 12583 | 12487 | 12575 | 220,257,888 | +109.10(+0.88%) |
Mar 23, 2012 | 12377 | 12466 | 12364 | 12466 | 185,974,352 | +103.90(+0.84%) |
Mar 22, 2012 | 12355 | 12419 | 12335 | 12362 | 220,250,176 | -74.70(-0.60%) |
Mar 21, 2012 | 12427 | 12463 | 12381 | 12436 | 194,589,392 | +5.80(+0.05%) |
Mar 20, 2012 | 12422 | 12474 | 12337 | 12431 | 250,579,216 | -49.00(-0.39%) |
Mar 19, 2012 | 12495 | 12562 | 12476 | 12480 | 183,863,680 | -17.30(-0.14%) |
Mar 16, 2012 | 12467 | 12538 | 12455 | 12497 | 416,617,152 | +41.20(+0.33%) |
Mar 15, 2012 | 12376 | 12531 | 12373 | 12456 | 275,880,736 | +77.90(+0.63%) |
Mar 14, 2012 | 12519 | 12537 | 12354 | 12378 | 242,909,584 | -159.80(-1.27%) |
Mar 13, 2012 | 12424 | 12538 | 12426 | 12538 | 205,102,288 | +109.70(+0.88%) |
Mar 12, 2012 | 12493 | 12519 | 12408 | 12428 | 192,770,608 | -75.60(-0.60%) |
Mar 09, 2012 | 12476 | 12528 | 12458 | 12504 | 209,223,824 | +41.70(+0.33%) |
Mar 08, 2012 | 12431 | 12485 | 12359 | 12462 | 192,373,984 | +111.70(+0.90%) |
Mar 07, 2012 | 12311 | 12367 | 12238 | 12350 | 212,815,312 | +51.60(+0.42%) |
Mar 06, 2012 | 12407 | 12487 | 12250 | 12299 | 281,226,976 | -225.40(-1.80%) |
Mar 05, 2012 | 12630 | 12645 | 12507 | 12524 | 187,668,144 | -119.80(-0.95%) |
Mar 02, 2012 | 12714 | 12722 | 12622 | 12644 | 167,509,072 | -79.70(-0.63%) |
Mar 01, 2012 | 12643 | 12732 | 12645 | 12724 | 216,689,584 | +79.50(+0.63%) |
Feb 29, 2012 | 12757 | 12789 | 12602 | 12644 | 324,589,056 | -96.50(-0.76%) |
Feb 28, 2012 | 12695 | 12753 | 12679 | 12740 | 209,891,104 | +40.10(+0.32%) |
Feb 27, 2012 | 12703 | 12723 | 12624 | 12700 | 150,056,848 | -25.40(-0.20%) |
Feb 24, 2012 | 12742 | 12764 | 12711 | 12726 | 199,606,144 | -5.50(-0.04%) |
Feb 23, 2012 | 12696 | 12734 | 12658 | 12731 | 218,670,016 | +30.00(+0.24%) |
Feb 22, 2012 | 12639 | 12719 | 12618 | 12701 | 253,713,904 | +77.90(+0.62%) |
Feb 21, 2012 | 12539 | 12656 | 12469 | 12623 | 240,739,744 | +165.10(+1.33%) |
Feb 17, 2012 | 12458 | 12458 | 12458 | 0 | -27.30(-0.22%) | |
Feb 16, 2012 | 12333 | 12487 | 12327 | 12486 | 231,209,072 | +123.60(+1.00%) |
Feb 15, 2012 | 12390 | 12400 | 12328 | 12362 | 172,736,624 | +7.50(+0.06%) |
Feb 14, 2012 | 12381 | 12400 | 12292 | 12354 | 182,814,944 | -44.20(-0.36%) |
Feb 13, 2012 | 12428 | 12458 | 12382 | 12399 | 193,319,872 | +9.30(+0.08%) |
Feb 10, 2012 | 12403 | 12458 | 12329 | 12389 | 192,173,632 | -108.50(-0.87%) |
Feb 09, 2012 | 12521 | 12547 | 12462 | 12498 | 200,222,384 | -23.10(-0.18%) |
Feb 08, 2012 | 12544 | 12575 | 12470 | 12521 | 181,283,488 | +8.60(+0.07%) |
Feb 07, 2012 | 12569 | 12567 | 12425 | 12512 | 203,803,024 | -47.40(-0.38%) |
Feb 06, 2012 | 12547 | 12592 | 12522 | 12560 | 147,979,168 | -17.50(-0.14%) |
Feb 03, 2012 | 12581 | 12624 | 12554 | 12577 | 213,276,208 | +23.80(+0.19%) |
Feb 02, 2012 | 12515 | 12575 | 12498 | 12554 | 200,591,216 | +35.80(+0.29%) |