Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 5567 | 5588 | 5535 | 5572 | 188,110,800 | +5.50(+0.10%) |
Dec 30, 2011 | 5507 | 5567 | 5497 | 5567 | 325,748,992 | +59.40(+1.08%) |
Dec 29, 2011 | 5513 | 5568 | 5491 | 5507 | 449,839,712 | -5.30(-0.10%) |
Dec 28, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5457 | 5517 | 5457 | 5513 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5457 | 5517 | 5457 | 5513 | 204,750,096 | +55.70(+1.02%) |
Dec 23, 2011 | 5390 | 5469 | 5390 | 5457 | 610,838,400 | +67.30(+1.25%) |
Dec 22, 2011 | 5420 | 5479 | 5372 | 5390 | 803,794,176 | -29.90(-0.55%) |
Dec 21, 2011 | 5365 | 5426 | 5329 | 5420 | 779,731,392 | +54.60(+1.02%) |
Dec 20, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | +0.00(+0.00%) |
Dec 19, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | -22.30(-0.41%) |
Dec 18, 2011 | 5401 | 5453 | 5387 | 5387 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5401 | 5453 | 5387 | 5387 | 1,273,215,104 | -13.60(-0.25%) |
Dec 16, 2011 | 5367 | 5434 | 5367 | 5401 | 803,271,680 | +34.10(+0.64%) |
Dec 15, 2011 | 5490 | 5490 | 5367 | 5367 | 860,719,680 | -123.40(-2.25%) |
Dec 14, 2011 | 5428 | 5526 | 5414 | 5490 | 757,731,968 | +62.30(+1.15%) |
Dec 13, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | +0.00(+0.00%) |
Dec 12, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | -101.30(-1.83%) |
Dec 11, 2011 | 5484 | 5540 | 5441 | 5529 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5484 | 5540 | 5441 | 5529 | 841,432,704 | +45.40(+0.83%) |
Dec 09, 2011 | 5547 | 5605 | 5484 | 5484 | 907,438,016 | -63.10(-1.14%) |
Dec 08, 2011 | 5569 | 5632 | 5498 | 5547 | 932,154,816 | -21.80(-0.39%) |
Dec 07, 2011 | 5568 | 5593 | 5522 | 5569 | 857,312,576 | +0.70(+0.01%) |
Dec 06, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +0.00(+0.00%) |
Dec 05, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +15.70(+0.28%) |
Dec 04, 2011 | 5489 | 5596 | 5489 | 5552 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 5489 | 5596 | 5489 | 5552 | 984,099,712 | +63.00(+1.15%) |
Dec 02, 2011 | 5505 | 5554 | 5487 | 5489 | 939,174,784 | -16.10(-0.29%) |
Dec 01, 2011 | 5337 | 5539 | 5275 | 5505 | 1,647,245,440 | +168.40(+3.16%) |
Nov 30, 2011 | 5313 | 5344 | 5272 | 5337 | 794,447,296 | +24.20(+0.46%) |
Nov 29, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +0.00(+0.00%) |
Nov 28, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +148.20(+2.87%) |
Nov 27, 2011 | 5128 | 5200 | 5075 | 5165 | 0 | -0.10(-0.00%) |
Nov 26, 2011 | 5128 | 5200 | 5075 | 5165 | 733,865,280 | +37.10(+0.72%) |
Nov 25, 2011 | 5140 | 5184 | 5099 | 5128 | 856,420,480 | -12.20(-0.24%) |
Nov 24, 2011 | 5207 | 5207 | 5140 | 5140 | 1,009,697,984 | -67.00(-1.29%) |
Nov 23, 2011 | 5223 | 5282 | 5207 | 5207 | 914,555,712 | -15.80(-0.30%) |
Nov 22, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | +0.00(+0.00%) |
Nov 21, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | -140.30(-2.62%) |
Nov 20, 2011 | 5423 | 5423 | 5348 | 5363 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5423 | 5423 | 5348 | 5363 | 826,014,016 | -60.20(-1.11%) |
Nov 18, 2011 | 5509 | 5509 | 5366 | 5423 | 1,059,574,720 | -85.90(-1.56%) |
Nov 17, 2011 | 5517 | 5563 | 5450 | 5509 | 941,320,000 | -8.40(-0.15%) |
Nov 16, 2011 | 5519 | 5551 | 5429 | 5517 | 841,524,416 | -1.60(-0.03%) |
Nov 15, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | +0.00(+0.00%) |
Nov 14, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | -26.40(-0.48%) |
Nov 13, 2011 | 5445 | 5549 | 5440 | 5545 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5445 | 5549 | 5440 | 5545 | 715,717,504 | +100.60(+1.85%) |
Nov 11, 2011 | 5460 | 5497 | 5360 | 5445 | 799,967,680 | -15.60(-0.29%) |
Nov 10, 2011 | 5567 | 5616 | 5426 | 5460 | 1,074,260,608 | -106.90(-1.92%) |
Nov 09, 2011 | 5511 | 5616 | 5510 | 5567 | 885,001,728 | +56.50(+1.03%) |
Nov 08, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | +0.00(+0.00%) |
Nov 07, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | -16.40(-0.30%) |
Nov 06, 2011 | 5546 | 5600 | 5495 | 5527 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 5546 | 5600 | 5495 | 5527 | 873,169,280 | -18.40(-0.33%) |
Nov 03, 2011 | 5484 | 5564 | 5403 | 5546 | 1,217,183,488 | +61.50(+1.12%) |
Nov 02, 2011 | 5422 | 5493 | 5383 | 5484 | 1,363,052,800 | +62.50(+1.15%) |
Nov 01, 2011 | 5544 | 5544 | 5338 | 5422 | 1,331,043,584 | -122.60(-2.21%) |
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%) |