Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62902 | 62902 | 61989 | 62770 | 2,197,600 | +0.00(+0.00%) |
Jan 30, 2012 | 62902 | 62902 | 61989 | 62770 | 0 | -134.00(-0.21%) |
Jan 29, 2012 | 62955 | 63263 | 62769 | 62904 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 62955 | 63263 | 62769 | 62904 | 2,218,200 | -49.00(-0.08%) |
Jan 27, 2012 | 62486 | 63805 | 62485 | 62953 | 3,174,000 | -0.10(-0.00%) |
Jan 26, 2012 | 62486 | 63805 | 62485 | 62953 | 0 | +467.10(+0.75%) |
Jan 25, 2012 | 62386 | 62536 | 61667 | 62486 | 2,731,000 | +100.00(+0.16%) |
Jan 24, 2012 | 62312 | 62693 | 61908 | 62386 | 2,376,000 | -0.20(-0.00%) |
Jan 23, 2012 | 62312 | 62693 | 61908 | 62386 | 0 | +74.20(+0.12%) |
Jan 22, 2012 | 61932 | 62312 | 61593 | 62312 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 61932 | 62312 | 61593 | 62312 | 2,246,400 | +385.00(+0.62%) |
Jan 20, 2012 | 61726 | 62181 | 61566 | 61927 | 2,843,400 | +204.00(+0.33%) |
Jan 19, 2012 | 60643 | 61723 | 60610 | 61723 | 2,757,800 | +1077.00(+1.78%) |
Jan 18, 2012 | 59961 | 60891 | 59961 | 60646 | 2,524,200 | +690.00(+1.15%) |
Jan 17, 2012 | 59146 | 59982 | 59146 | 59956 | 1,705,000 | -0.50(-0.00%) |
Jan 16, 2012 | 59146 | 59982 | 59146 | 59956 | 0 | +809.50(+1.37%) |
Jan 15, 2012 | 59918 | 59918 | 58874 | 59147 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 59918 | 59918 | 58874 | 59147 | 5,624,200 | -774.00(-1.29%) |
Jan 13, 2012 | 59966 | 60504 | 59586 | 59921 | 2,145,600 | -41.00(-0.07%) |
Jan 12, 2012 | 59799 | 60094 | 59423 | 59962 | 2,245,200 | +156.00(+0.26%) |
Jan 11, 2012 | 59090 | 60112 | 59090 | 59806 | 2,689,200 | +723.00(+1.22%) |
Jan 10, 2012 | 58601 | 59220 | 58599 | 59083 | 2,244,600 | +0.10(+0.00%) |
Jan 09, 2012 | 58601 | 59220 | 58599 | 59083 | 0 | +482.90(+0.82%) |
Jan 08, 2012 | 58565 | 59261 | 58355 | 58600 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 58565 | 59261 | 58355 | 58600 | 1,659,200 | +54.00(+0.09%) |
Jan 06, 2012 | 59354 | 59354 | 57963 | 58546 | 2,351,200 | -819.00(-1.38%) |
Jan 05, 2012 | 59263 | 59519 | 58558 | 59365 | 2,252,000 | +100.00(+0.17%) |
Jan 04, 2012 | 57836 | 59288 | 57836 | 59265 | 3,083,000 | +1436.00(+2.48%) |
Jan 03, 2012 | 56755 | 57993 | 56649 | 57829 | 2,614,600 | +1074.90(+1.89%) |
Jan 01, 2012 | 56534 | 56945 | 56313 | 56754 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 56534 | 56945 | 56313 | 56754 | 0 | +0.10(+0.00%) |
Dec 30, 2011 | 56534 | 56945 | 56313 | 56754 | 2,779,200 | +220.00(+0.39%) |
Dec 29, 2011 | 58006 | 58010 | 56447 | 56534 | 1,612,000 | -1471.00(-2.54%) |
Dec 28, 2011 | 57666 | 58111 | 57611 | 58005 | 1,616,600 | +336.00(+0.58%) |
Dec 27, 2011 | 57702 | 57856 | 57669 | 57669 | 0 | -0.50(-0.00%) |
Dec 26, 2011 | 57702 | 57856 | 57670 | 57670 | 0 | -31.50(-0.05%) |
Dec 25, 2011 | 57348 | 57792 | 57348 | 57701 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 57348 | 57792 | 57348 | 57701 | 1,767,200 | +353.00(+0.62%) |
Dec 23, 2011 | 56656 | 57459 | 56557 | 57348 | 2,289,000 | +695.00(+1.23%) |
Dec 22, 2011 | 56865 | 56865 | 56046 | 56653 | 2,264,400 | -212.00(-0.37%) |
Dec 21, 2011 | 55301 | 56865 | 55301 | 56865 | 3,233,000 | +1567.00(+2.83%) |
Dec 20, 2011 | 56100 | 56376 | 55298 | 55298 | 2,833,400 | -0.30(-0.00%) |
Dec 19, 2011 | 56100 | 56376 | 55298 | 55298 | 0 | -798.70(-1.42%) |
Dec 18, 2011 | 56334 | 56823 | 56087 | 56097 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 56334 | 56823 | 56087 | 56097 | 2,440,000 | -234.00(-0.42%) |
Dec 16, 2011 | 56647 | 57332 | 56232 | 56331 | 2,605,800 | -316.00(-0.56%) |
Dec 15, 2011 | 57495 | 57495 | 56647 | 56647 | 4,140,400 | -848.00(-1.47%) |
Dec 14, 2011 | 57355 | 58153 | 57333 | 57495 | 2,901,200 | +148.00(+0.26%) |
Dec 13, 2011 | 58235 | 58235 | 56839 | 57347 | 2,502,200 | +0.10(+0.00%) |
Dec 12, 2011 | 58235 | 58235 | 56839 | 57347 | 0 | -889.10(-1.53%) |
Dec 11, 2011 | 57455 | 58540 | 57455 | 58236 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 57455 | 58540 | 57455 | 58236 | 1,946,400 | +781.00(+1.36%) |
Dec 09, 2011 | 58664 | 59217 | 57260 | 57455 | 2,720,800 | -1208.00(-2.06%) |
Dec 08, 2011 | 59534 | 59535 | 58581 | 58663 | 2,171,800 | -873.00(-1.47%) |
Dec 07, 2011 | 58910 | 59576 | 58497 | 59536 | 2,178,000 | +626.00(+1.06%) |
Dec 06, 2011 | 57894 | 59245 | 57894 | 58910 | 2,535,200 | -0.50(-0.00%) |
Dec 05, 2011 | 57894 | 59245 | 57894 | 58910 | 0 | +1024.50(+1.77%) |
Dec 04, 2011 | 58147 | 58980 | 57618 | 57886 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 58147 | 58980 | 57618 | 57886 | 2,985,600 | -257.00(-0.44%) |
Dec 02, 2011 | 56876 | 58302 | 56876 | 58143 | 3,297,000 | +1268.00(+2.23%) |
Dec 01, 2011 | 55307 | 57592 | 55307 | 56875 | 4,893,000 | +1575.00(+2.85%) |
Nov 30, 2011 | 56028 | 56364 | 55300 | 55300 | 2,822,000 | -717.00(-1.28%) |
Nov 29, 2011 | 54899 | 56444 | 54899 | 56017 | 2,271,000 | -0.40(-0.00%) |
Nov 28, 2011 | 54899 | 56444 | 54899 | 56017 | 0 | +1123.40(+2.05%) |
Nov 27, 2011 | 55271 | 55610 | 54742 | 54894 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 55271 | 55610 | 54742 | 54894 | 1,815,000 | -386.00(-0.70%) |
Nov 25, 2011 | 54978 | 55519 | 54537 | 55280 | 1,410,200 | +308.00(+0.56%) |
Nov 24, 2011 | 55879 | 55879 | 54813 | 54972 | 2,429,400 | -906.00(-1.62%) |
Nov 23, 2011 | 56290 | 56570 | 55609 | 55878 | 2,681,600 | -407.00(-0.72%) |
Nov 22, 2011 | 56722 | 56722 | 55505 | 56285 | 2,894,800 | +0.40(+0.00%) |
Nov 21, 2011 | 56722 | 56722 | 55505 | 56285 | 0 | -446.40(-0.79%) |
Nov 20, 2011 | 56989 | 57477 | 56418 | 56731 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 56989 | 57477 | 56418 | 56731 | 2,297,200 | -258.00(-0.45%) |
Nov 18, 2011 | 58550 | 58555 | 56663 | 56989 | 3,054,600 | -1571.00(-2.68%) |
Nov 17, 2011 | 58256 | 58877 | 57784 | 58560 | 2,703,800 | +0.00(+0.00%) |
Nov 16, 2011 | 58256 | 58877 | 57784 | 58560 | 0 | +302.00(+0.52%) |
Nov 15, 2011 | 58539 | 58717 | 58013 | 58258 | 1,791,000 | -0.20(-0.00%) |
Nov 14, 2011 | 58539 | 58717 | 58013 | 58258 | 0 | -288.80(-0.49%) |
Nov 13, 2011 | 57325 | 58747 | 57325 | 58547 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 57325 | 58747 | 57325 | 58547 | 2,136,400 | +1225.00(+2.14%) |
Nov 11, 2011 | 57561 | 58314 | 57294 | 57322 | 1,959,000 | -228.00(-0.40%) |
Nov 10, 2011 | 59011 | 59011 | 57201 | 57550 | 2,623,000 | -1476.00(-2.50%) |
Nov 09, 2011 | 59205 | 59616 | 58505 | 59026 | 1,934,000 | -173.00(-0.29%) |
Nov 08, 2011 | 58670 | 59440 | 58645 | 59199 | 1,869,400 | +0.20(+0.00%) |
Nov 07, 2011 | 58670 | 59440 | 58645 | 59199 | 0 | +528.80(+0.90%) |
Nov 06, 2011 | 58186 | 58804 | 57547 | 58670 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 58186 | 58804 | 57547 | 58670 | 1,946,600 | +474.00(+0.81%) |
Nov 03, 2011 | 57327 | 58481 | 57327 | 58196 | 2,445,800 | +873.20(+1.52%) |
Nov 02, 2011 | 58300 | 58300 | 56099 | 57323 | 0 | -0.20(-0.00%) |