Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5702 | 5702 | 5544 | 5544 | 1,079,784,320 | +0.00(+0.00%) |
Oct 30, 2011 | 5702 | 5702 | 5544 | 5544 | 1,079,784,320 | -158.00(-2.77%) |
Oct 29, 2011 | 5714 | 5747 | 5685 | 5702 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 5714 | 5747 | 5685 | 5702 | 997,001,728 | -11.60(-0.20%) |
Oct 27, 2011 | 5553 | 5747 | 5553 | 5714 | 1,454,155,008 | +160.60(+2.89%) |
Oct 26, 2011 | 5526 | 5577 | 5498 | 5553 | 705,184,192 | +27.70(+0.50%) |
Oct 25, 2011 | 5548 | 5574 | 5466 | 5526 | 777,723,200 | -22.60(-0.41%) |
Oct 24, 2011 | 5489 | 5553 | 5487 | 5548 | 677,461,312 | +0.00(+0.00%) |
Oct 23, 2011 | 5489 | 5553 | 5487 | 5548 | 677,461,312 | +59.50(+1.08%) |
Oct 22, 2011 | 5385 | 5500 | 5385 | 5489 | 0 | -0.10(-0.00%) |
Oct 21, 2011 | 5385 | 5500 | 5385 | 5489 | 730,196,096 | +104.00(+1.93%) |
Oct 20, 2011 | 5450 | 5450 | 5363 | 5385 | 796,890,496 | -65.80(-1.21%) |
Oct 19, 2011 | 5410 | 5484 | 5410 | 5450 | 723,007,488 | +40.10(+0.74%) |
Oct 18, 2011 | 5437 | 5437 | 5349 | 5410 | 754,537,024 | -26.30(-0.48%) |
Oct 17, 2011 | 5466 | 5544 | 5405 | 5437 | 720,599,680 | +0.00(+0.00%) |
Oct 16, 2011 | 5466 | 5544 | 5405 | 5437 | 720,599,680 | -29.70(-0.54%) |
Oct 15, 2011 | 5403 | 5501 | 5396 | 5466 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5403 | 5501 | 5396 | 5466 | 673,341,312 | +63.00(+1.17%) |
Oct 13, 2011 | 5442 | 5456 | 5368 | 5403 | 895,898,176 | -38.40(-0.71%) |
Oct 12, 2011 | 5396 | 5458 | 5348 | 5442 | 833,336,576 | +46.10(+0.85%) |
Oct 11, 2011 | 5399 | 5399 | 5330 | 5396 | 636,003,520 | -3.30(-0.06%) |
Oct 10, 2011 | 5303 | 5413 | 5303 | 5399 | 611,583,680 | +0.00(+0.00%) |
Oct 09, 2011 | 5303 | 5413 | 5303 | 5399 | 611,583,680 | +95.60(+1.80%) |
Oct 08, 2011 | 5291 | 5371 | 5261 | 5303 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5291 | 5371 | 5261 | 5303 | 864,876,992 | +12.10(+0.23%) |
Oct 06, 2011 | 5102 | 5291 | 5102 | 5291 | 1,147,794,432 | +189.10(+3.71%) |
Oct 05, 2011 | 4944 | 5121 | 4944 | 5102 | 932,393,600 | +157.80(+3.19%) |
Oct 04, 2011 | 5076 | 5076 | 4869 | 4944 | 1,168,273,152 | -131.10(-2.58%) |
Oct 03, 2011 | 5128 | 5128 | 4983 | 5076 | 774,952,000 | +0.00(+0.00%) |
Oct 02, 2011 | 5128 | 5128 | 4983 | 5076 | 774,952,000 | -53.00(-1.03%) |
Oct 01, 2011 | 5197 | 5197 | 5069 | 5128 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 5197 | 5197 | 5069 | 5128 | 889,500,800 | -68.30(-1.31%) |
Sep 29, 2011 | 5218 | 5250 | 5161 | 5197 | 736,900,096 | -20.80(-0.40%) |
Sep 28, 2011 | 5294 | 5314 | 5191 | 5218 | 726,670,208 | -76.50(-1.45%) |
Sep 27, 2011 | 5089 | 5294 | 5089 | 5294 | 960,705,920 | +204.70(+4.02%) |
Sep 26, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +0.00(+0.00%) |
Sep 25, 2011 | 5067 | 5149 | 4974 | 5089 | 1,039,396,992 | +22.60(+0.45%) |
Sep 24, 2011 | 5042 | 5105 | 4928 | 5067 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5042 | 5105 | 4928 | 5067 | 1,013,630,400 | +25.20(+0.50%) |
Sep 22, 2011 | 5288 | 5288 | 5014 | 5042 | 1,191,994,752 | -246.80(-4.67%) |
Sep 21, 2011 | 5364 | 5366 | 5269 | 5288 | 770,544,192 | -75.30(-1.40%) |
Sep 20, 2011 | 5260 | 5377 | 5219 | 5364 | 708,694,976 | +104.10(+1.98%) |
Sep 19, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | +0.00(+0.00%) |
Sep 18, 2011 | 5368 | 5368 | 5232 | 5260 | 721,392,704 | -108.80(-2.03%) |
Sep 17, 2011 | 5338 | 5406 | 5338 | 5368 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5338 | 5406 | 5338 | 5368 | 1,464,013,696 | +30.90(+0.58%) |
Sep 15, 2011 | 5227 | 5367 | 5227 | 5338 | 1,124,039,936 | +110.50(+2.11%) |
Sep 14, 2011 | 5174 | 5270 | 5146 | 5227 | 1,116,782,976 | +52.70(+1.02%) |
Sep 13, 2011 | 5130 | 5203 | 5070 | 5174 | 885,953,984 | +44.70(+0.87%) |
Sep 12, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | +0.00(+0.00%) |
Sep 11, 2011 | 5215 | 5215 | 5059 | 5130 | 1,009,065,280 | -85.00(-1.63%) |
Sep 10, 2011 | 5340 | 5352 | 5202 | 5215 | 0 | -0.10(-0.00%) |
Sep 09, 2011 | 5340 | 5352 | 5202 | 5215 | 1,048,625,984 | -125.70(-2.35%) |
Sep 08, 2011 | 5319 | 5370 | 5270 | 5340 | 922,652,096 | +21.80(+0.41%) |
Sep 07, 2011 | 5157 | 5322 | 5157 | 5319 | 837,910,528 | +161.80(+3.14%) |
Sep 06, 2011 | 5103 | 5190 | 5087 | 5157 | 946,079,104 | +54.20(+1.06%) |
Sep 05, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | +0.00(+0.00%) |
Sep 04, 2011 | 5292 | 5292 | 5098 | 5103 | 788,821,312 | -189.40(-3.58%) |
Sep 03, 2011 | 5419 | 5419 | 5258 | 5292 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5419 | 5419 | 5258 | 5292 | 823,929,984 | -126.70(-2.34%) |
Sep 01, 2011 | 5394 | 5450 | 5347 | 5419 | 975,363,776 | +24.20(+0.45%) |
Aug 31, 2011 | 5269 | 5412 | 5259 | 5394 | 1,178,142,464 | +125.80(+2.39%) |
Aug 30, 2011 | 5130 | 5284 | 5130 | 5269 | 910,283,072 | +138.80(+2.71%) |
Aug 29, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 28, 2011 | 5130 | 5130 | 5130 | 5130 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5131 | 5150 | 5015 | 5130 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5131 | 5150 | 5015 | 5130 | 1,037,445,376 | -1.20(-0.02%) |
Aug 25, 2011 | 5206 | 5254 | 5102 | 5131 | 1,128,589,312 | -74.80(-1.44%) |
Aug 24, 2011 | 5129 | 5251 | 5098 | 5206 | 908,821,504 | +76.50(+1.49%) |
Aug 23, 2011 | 5095 | 5193 | 5077 | 5129 | 904,652,288 | +34.10(+0.67%) |
Aug 22, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +0.00(+0.00%) |
Aug 21, 2011 | 5041 | 5183 | 4993 | 5095 | 857,260,032 | +54.50(+1.08%) |
Aug 19, 2011 | 5092 | 5108 | 4930 | 5041 | 1,546,098,688 | -51.40(-1.01%) |
Aug 18, 2011 | 5332 | 5332 | 5042 | 5092 | 1,183,380,992 | -239.40(-4.49%) |
Aug 17, 2011 | 5358 | 5371 | 5280 | 5332 | 671,941,824 | -26.00(-0.49%) |
Aug 16, 2011 | 5351 | 5362 | 5266 | 5358 | 716,380,800 | +7.00(+0.13%) |
Aug 15, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +0.00(+0.00%) |
Aug 14, 2011 | 5320 | 5377 | 5319 | 5351 | 695,636,416 | +30.60(+0.58%) |
Aug 13, 2011 | 5163 | 5320 | 5099 | 5320 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5163 | 5320 | 5099 | 5320 | 1,024,505,216 | +157.20(+3.04%) |
Aug 11, 2011 | 5007 | 5173 | 4943 | 5163 | 1,455,126,400 | +155.60(+3.11%) |
Aug 10, 2011 | 5165 | 5263 | 4991 | 5007 | 1,649,746,304 | -157.70(-3.05%) |
Aug 09, 2011 | 5069 | 5176 | 4791 | 5165 | 2,039,085,184 | +95.90(+1.89%) |
Aug 08, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | +0.00(+0.00%) |
Aug 07, 2011 | 5247 | 5296 | 5062 | 5069 | 1,576,389,632 | -178.00(-3.39%) |
Aug 06, 2011 | 5393 | 5393 | 5203 | 5247 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 5393 | 5393 | 5203 | 5247 | 2,044,242,432 | -146.10(-2.71%) |
Aug 04, 2011 | 5584 | 5644 | 5393 | 5393 | 1,428,457,088 | -191.40(-3.43%) |
Aug 03, 2011 | 5718 | 5718 | 5558 | 5584 | 1,094,346,752 | -133.90(-2.34%) |
Aug 02, 2011 | 5774 | 5779 | 5705 | 5718 | 995,746,816 | -56.00(-0.97%) |