Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21821 | 21996 | 21786 | 21923 | 1,272,038,400 | +213.90(+0.99%) |
Nov 29, 2012 | 21765 | 21765 | 21630 | 21709 | 1,272,896,640 | -135.00(-0.62%) |
Nov 28, 2012 | 21970 | 22003 | 21820 | 21844 | 1,205,019,136 | -17.80(-0.08%) |
Nov 27, 2012 | 21986 | 21986 | 21827 | 21862 | 1,074,310,784 | +0.00(+0.00%) |
Nov 26, 2012 | 21986 | 21986 | 21827 | 21862 | 0 | -52.20(-0.24%) |
Nov 25, 2012 | 21730 | 21924 | 21723 | 21914 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 21730 | 21924 | 21723 | 21914 | 1,337,229,952 | +170.80(+0.79%) |
Nov 23, 2012 | 21596 | 21774 | 21518 | 21743 | 1,449,478,528 | +218.80(+1.02%) |
Nov 22, 2012 | 21368 | 21530 | 21229 | 21524 | 1,358,588,160 | +296.10(+1.39%) |
Nov 21, 2012 | 21478 | 21478 | 21213 | 21228 | 1,169,937,536 | -33.80(-0.16%) |
Nov 20, 2012 | 21210 | 21303 | 21136 | 21262 | 1,100,673,152 | +0.00(+0.00%) |
Nov 19, 2012 | 21210 | 21303 | 21136 | 21262 | 0 | +103.10(+0.49%) |
Nov 18, 2012 | 21204 | 21205 | 21105 | 21159 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 21204 | 21205 | 21105 | 21159 | 1,146,325,120 | +50.10(+0.24%) |
Nov 16, 2012 | 21189 | 21288 | 21098 | 21109 | 1,408,099,456 | -333.10(-1.55%) |
Nov 15, 2012 | 21251 | 21446 | 21221 | 21442 | 1,302,165,888 | +253.30(+1.20%) |
Nov 14, 2012 | 21373 | 21400 | 21182 | 21189 | 1,349,937,152 | -241.60(-1.13%) |
Nov 13, 2012 | 21368 | 21462 | 21339 | 21430 | 922,157,184 | +0.00(+0.00%) |
Nov 12, 2012 | 21368 | 21462 | 21339 | 21430 | 0 | +45.90(+0.21%) |
Nov 11, 2012 | 21434 | 21526 | 21330 | 21384 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 21434 | 21526 | 21330 | 21384 | 1,455,863,296 | -182.50(-0.85%) |
Nov 09, 2012 | 21786 | 21872 | 21556 | 21567 | 1,668,424,192 | -532.90(-2.41%) |
Nov 08, 2012 | 22020 | 22100 | 21811 | 22100 | 1,555,286,144 | +155.40(+0.71%) |
Nov 07, 2012 | 21960 | 22009 | 21832 | 21944 | 1,317,598,208 | -62.00(-0.28%) |
Nov 06, 2012 | 22044 | 22141 | 21991 | 22006 | 1,165,502,592 | +0.00(+0.00%) |
Nov 05, 2012 | 22044 | 22141 | 21991 | 22006 | 0 | -104.90(-0.47%) |
Nov 03, 2012 | 22066 | 22150 | 22020 | 22111 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 22066 | 22150 | 22020 | 22111 | 1,853,113,600 | +289.40(+1.33%) |
Nov 01, 2012 | 21574 | 21833 | 21506 | 21822 | 1,671,155,328 | +180.10(+0.83%) |
Oct 31, 2012 | 21540 | 21649 | 21497 | 21642 | 1,546,082,816 | +213.20(+0.99%) |
Oct 30, 2012 | 21549 | 21575 | 21339 | 21429 | 1,426,440,704 | -82.50(-0.38%) |
Oct 29, 2012 | 21478 | 21562 | 21397 | 21511 | 1,430,951,680 | -34.50(-0.16%) |
Oct 27, 2012 | 21848 | 21848 | 21528 | 21546 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 21848 | 21848 | 21528 | 21546 | 1,655,334,656 | -264.60(-1.21%) |
Oct 25, 2012 | 21793 | 21840 | 21711 | 21810 | 1,633,405,568 | +46.40(+0.21%) |
Oct 24, 2012 | 21562 | 21802 | 21533 | 21764 | 1,711,748,864 | +66.20(+0.31%) |
Oct 23, 2012 | 21440 | 21699 | 21431 | 21698 | 0 | +0.00(+0.00%) |
Oct 22, 2012 | 21440 | 21699 | 21431 | 21698 | 1,466,782,720 | +145.80(+0.68%) |
Oct 20, 2012 | 21566 | 21592 | 21523 | 21552 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 21566 | 21592 | 21523 | 21552 | 1,639,351,424 | +33.10(+0.15%) |
Oct 18, 2012 | 21491 | 21606 | 21476 | 21519 | 2,154,856,448 | +102.10(+0.48%) |
Oct 17, 2012 | 21422 | 21443 | 21353 | 21417 | 1,714,967,552 | +209.50(+0.99%) |
Oct 16, 2012 | 21257 | 21257 | 21120 | 21207 | 1,498,826,112 | +58.90(+0.28%) |
Oct 15, 2012 | 21138 | 21184 | 21077 | 21148 | 1,352,365,696 | +11.80(+0.06%) |
Oct 14, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 21051 | 21237 | 21051 | 21136 | 2,318,876,160 | +137.30(+0.65%) |
Oct 11, 2012 | 20813 | 21013 | 20813 | 20999 | 2,550,414,848 | +79.50(+0.38%) |
Oct 10, 2012 | 20785 | 20942 | 20767 | 20920 | 1,236,864,640 | -17.70(-0.08%) |
Oct 09, 2012 | 20927 | 21093 | 20927 | 20937 | 1,542,861,952 | +112.70(+0.54%) |
Oct 08, 2012 | 20980 | 20982 | 20808 | 20825 | 1,350,069,760 | -187.80(-0.89%) |
Oct 06, 2012 | 21008 | 21021 | 20925 | 21012 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 21008 | 21021 | 20925 | 21012 | 1,290,461,952 | +104.50(+0.50%) |
Oct 04, 2012 | 20914 | 20947 | 20835 | 20908 | 1,025,617,088 | +19.60(+0.09%) |
Oct 03, 2012 | 20951 | 21006 | 20800 | 20888 | 1,378,884,864 | +47.90(+0.23%) |
Oct 02, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 20840 | 20840 | 20840 | 20840 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 20758 | 20890 | 20726 | 20840 | 1,403,623,168 | +78.10(+0.38%) |
Sep 27, 2012 | 20487 | 20850 | 20487 | 20762 | 1,740,972,032 | +234.60(+1.14%) |
Sep 26, 2012 | 20486 | 20577 | 20485 | 20528 | 1,112,531,968 | -171.00(-0.83%) |
Sep 25, 2012 | 20694 | 20758 | 20649 | 20699 | 1,066,825,280 | +4.00(+0.02%) |
Sep 24, 2012 | 20611 | 20780 | 20503 | 20695 | 977,714,176 | -40.20(-0.19%) |
Sep 23, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 20697 | 20808 | 20677 | 20735 | 1,842,999,808 | +144.00(+0.70%) |
Sep 20, 2012 | 20817 | 20817 | 20579 | 20591 | 1,501,413,632 | -251.00(-1.20%) |
Sep 19, 2012 | 20610 | 20896 | 20610 | 20842 | 1,938,983,168 | +240.00(+1.16%) |
Sep 18, 2012 | 20622 | 20713 | 20568 | 20602 | 1,445,956,352 | -56.20(-0.27%) |
Sep 17, 2012 | 20758 | 20758 | 20591 | 20658 | 1,548,748,928 | +28.30(+0.14%) |
Sep 16, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 20479 | 20648 | 20476 | 20630 | 2,554,583,040 | +582.20(+2.90%) |
Sep 13, 2012 | 20062 | 20147 | 20010 | 20048 | 1,237,079,040 | -27.80(-0.14%) |
Sep 12, 2012 | 19996 | 20118 | 19996 | 20075 | 1,365,032,960 | +217.50(+1.10%) |
Sep 11, 2012 | 19757 | 19907 | 19659 | 19858 | 1,623,644,544 | +30.70(+0.15%) |
Sep 10, 2012 | 19876 | 19930 | 19765 | 19827 | 3,198,134,784 | +25.00(+0.13%) |
Sep 08, 2012 | 19538 | 19829 | 19484 | 19802 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 19538 | 19829 | 19484 | 19802 | 3,303,572,480 | +592.90(+3.09%) |
Sep 06, 2012 | 19102 | 19216 | 19077 | 19209 | 1,360,569,216 | +64.20(+0.34%) |
Sep 05, 2012 | 19330 | 19330 | 19117 | 19145 | 1,773,167,616 | -284.80(-1.47%) |
Sep 04, 2012 | 19541 | 19572 | 19414 | 19430 | 1,146,614,912 | -129.30(-0.66%) |
Sep 03, 2012 | 19415 | 19609 | 19386 | 19559 | 1,166,337,664 | +76.60(+0.39%) |
Sep 02, 2012 | 19517 | 19554 | 19451 | 19483 | 0 | +0.00(+0.00%) |