Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20518 | 20518 | 20145 | 20160 | 2,136,671,232 | +0.00(+0.00%) |
Jan 30, 2012 | 20518 | 20518 | 20145 | 20160 | 0 | -341.30(-1.66%) |
Jan 29, 2012 | 20444 | 20591 | 20384 | 20502 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 20444 | 20591 | 20384 | 20502 | 1,809,725,056 | +62.60(+0.31%) |
Jan 27, 2012 | 20454 | 20454 | 20302 | 20439 | 2,041,611,008 | +0.00(+0.00%) |
Jan 26, 2012 | 20454 | 20454 | 20302 | 20439 | 0 | +328.70(+1.63%) |
Jan 25, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 20110 | 20110 | 20110 | 20110 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 22, 2012 | 20162 | 20162 | 19928 | 20110 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 20162 | 20162 | 19928 | 20110 | 1,966,388,352 | +167.50(+0.84%) |
Jan 20, 2012 | 19842 | 19956 | 19776 | 19943 | 2,497,477,120 | +256.00(+1.30%) |
Jan 19, 2012 | 19652 | 19727 | 19577 | 19687 | 1,947,200,768 | +59.10(+0.30%) |
Jan 18, 2012 | 19186 | 19640 | 19173 | 19628 | 2,590,203,648 | +615.60(+3.24%) |
Jan 17, 2012 | 19071 | 19071 | 18986 | 19012 | 1,354,845,952 | +0.00(+0.00%) |
Jan 16, 2012 | 19071 | 19071 | 18986 | 19012 | 0 | -192.20(-1.00%) |
Jan 15, 2012 | 19232 | 19232 | 19073 | 19204 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 19232 | 19232 | 19073 | 19204 | 2,018,465,152 | +109.00(+0.57%) |
Jan 13, 2012 | 19113 | 19261 | 19051 | 19095 | 1,791,582,464 | -56.50(-0.30%) |
Jan 12, 2012 | 19072 | 19176 | 18983 | 19152 | 2,037,326,208 | +147.60(+0.78%) |
Jan 11, 2012 | 18948 | 19086 | 18859 | 19004 | 1,994,815,232 | +138.60(+0.73%) |
Jan 10, 2012 | 18588 | 18884 | 18303 | 18866 | 1,380,951,680 | +0.00(+0.00%) |
Jan 09, 2012 | 18588 | 18884 | 18303 | 18866 | 0 | +272.60(+1.47%) |
Jan 08, 2012 | 18785 | 18785 | 18507 | 18593 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 18785 | 18785 | 18507 | 18593 | 1,434,068,864 | -220.30(-1.17%) |
Jan 06, 2012 | 18753 | 18821 | 18723 | 18813 | 1,035,426,880 | +86.10(+0.46%) |
Jan 05, 2012 | 18971 | 18971 | 18688 | 18727 | 1,169,241,216 | -150.10(-0.80%) |
Jan 04, 2012 | 18771 | 18886 | 18724 | 18877 | 1,247,580,288 | +443.00(+2.40%) |
Jan 01, 2012 | 18489 | 18506 | 18416 | 18434 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 18489 | 18506 | 18416 | 18434 | 837,154,816 | +36.50(+0.20%) |
Dec 30, 2011 | 18330 | 18409 | 18294 | 18398 | 1,205,224,320 | -120.80(-0.65%) |
Dec 29, 2011 | 18622 | 18622 | 18462 | 18519 | 862,673,216 | -110.50(-0.59%) |
Dec 28, 2011 | 18629 | 18629 | 18629 | 18629 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 18590 | 18637 | 18540 | 18629 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 18590 | 18637 | 18540 | 18629 | 965,404,416 | +251.00(+1.37%) |
Dec 23, 2011 | 18357 | 18388 | 18238 | 18378 | 903,858,432 | -38.20(-0.21%) |
Dec 22, 2011 | 18463 | 18473 | 18289 | 18416 | 1,424,472,960 | +336.20(+1.86%) |
Dec 21, 2011 | 18045 | 18271 | 18010 | 18080 | 1,196,532,608 | +10.00(+0.06%) |
Dec 20, 2011 | 18054 | 18092 | 17822 | 18070 | 1,392,940,160 | +0.00(+0.00%) |
Dec 19, 2011 | 18054 | 18092 | 17822 | 18070 | 0 | -215.20(-1.18%) |
Dec 18, 2011 | 18026 | 18390 | 18026 | 18285 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 18026 | 18390 | 18026 | 18285 | 2,209,494,016 | +258.60(+1.43%) |
Dec 16, 2011 | 18123 | 18134 | 17895 | 18027 | 1,711,814,784 | -327.60(-1.78%) |
Dec 15, 2011 | 18301 | 18476 | 18281 | 18354 | 1,203,253,632 | -92.80(-0.50%) |
Dec 14, 2011 | 18327 | 18465 | 18298 | 18447 | 1,049,706,176 | -128.50(-0.69%) |
Dec 13, 2011 | 18853 | 18919 | 18508 | 18576 | 1,167,983,232 | +0.00(+0.00%) |
Dec 12, 2011 | 18853 | 18919 | 18508 | 18576 | 0 | -10.50(-0.06%) |
Dec 11, 2011 | 18721 | 18841 | 18511 | 18586 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 18721 | 18841 | 18511 | 18586 | 1,661,916,288 | -521.60(-2.73%) |
Dec 09, 2011 | 19112 | 19138 | 18956 | 19108 | 1,297,769,216 | -132.80(-0.69%) |
Dec 08, 2011 | 19114 | 19243 | 19009 | 19241 | 1,846,600,832 | +298.40(+1.58%) |
Dec 07, 2011 | 19012 | 19038 | 18819 | 18942 | 1,252,330,624 | -237.50(-1.24%) |
Dec 06, 2011 | 19118 | 19189 | 18973 | 19180 | 1,604,780,672 | +0.00(+0.00%) |
Dec 05, 2011 | 19118 | 19189 | 18973 | 19180 | 0 | +139.30(+0.73%) |
Dec 04, 2011 | 18977 | 19152 | 18878 | 19040 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 18977 | 19152 | 18878 | 19040 | 2,307,844,352 | +38.10(+0.20%) |
Dec 02, 2011 | 19034 | 19051 | 18868 | 19002 | 3,561,534,720 | +1013.00(+5.63%) |
Dec 01, 2011 | 18192 | 18192 | 17861 | 17989 | 3,420,057,088 | -266.90(-1.46%) |
Nov 30, 2011 | 18225 | 18372 | 18054 | 18256 | 1,726,122,368 | +218.40(+1.21%) |
Nov 29, 2011 | 18019 | 18095 | 17954 | 18038 | 1,142,332,544 | +0.00(+0.00%) |
Nov 28, 2011 | 18019 | 18095 | 17954 | 18038 | 0 | +348.30(+1.97%) |
Nov 27, 2011 | 17659 | 17828 | 17613 | 17690 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 17659 | 17828 | 17613 | 17690 | 944,755,200 | -245.60(-1.37%) |
Nov 25, 2011 | 17658 | 17997 | 17658 | 17935 | 1,402,041,216 | +70.70(+0.40%) |
Nov 24, 2011 | 17955 | 17964 | 17839 | 17864 | 1,582,422,912 | -387.20(-2.12%) |
Nov 23, 2011 | 18226 | 18355 | 18018 | 18252 | 1,961,345,152 | +25.80(+0.14%) |
Nov 22, 2011 | 18214 | 18294 | 18054 | 18226 | 1,367,022,720 | +0.00(+0.00%) |
Nov 21, 2011 | 18214 | 18294 | 18054 | 18226 | 0 | -265.40(-1.44%) |
Nov 20, 2011 | 18561 | 18561 | 18399 | 18491 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 18561 | 18561 | 18399 | 18491 | 1,662,337,280 | -326.30(-1.73%) |
Nov 18, 2011 | 18686 | 18959 | 18658 | 18818 | 2,567,727,616 | -143.40(-0.76%) |
Nov 17, 2011 | 19483 | 19483 | 18769 | 18961 | 1,615,190,400 | -387.50(-2.00%) |
Nov 16, 2011 | 19305 | 19420 | 19240 | 19348 | 871,654,720 | -159.80(-0.82%) |
Nov 15, 2011 | 19600 | 19641 | 19496 | 19508 | 1,683,768,064 | +0.00(+0.00%) |
Nov 14, 2011 | 19600 | 19641 | 19496 | 19508 | 0 | +371.00(+1.94%) |
Nov 13, 2011 | 19144 | 19206 | 19028 | 19137 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 19144 | 19206 | 19028 | 19137 | 1,279,485,056 | +173.30(+0.91%) |
Nov 11, 2011 | 19091 | 19199 | 18946 | 18964 | 2,485,571,072 | -1050.50(-5.25%) |
Nov 10, 2011 | 20067 | 20173 | 19967 | 20014 | 1,943,931,136 | +335.90(+1.71%) |
Nov 09, 2011 | 19848 | 19915 | 19660 | 19678 | 1,464,882,816 | +0.60(+0.00%) |
Nov 08, 2011 | 19894 | 19977 | 19650 | 19678 | 1,619,993,088 | +0.00(+0.00%) |
Nov 07, 2011 | 19894 | 19977 | 19650 | 19678 | 0 | -164.90(-0.83%) |
Nov 06, 2011 | 19923 | 19982 | 19773 | 19843 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 19923 | 19982 | 19773 | 19843 | 2,257,596,160 | +600.30(+3.12%) |
Nov 03, 2011 | 19419 | 19541 | 19142 | 19242 | 2,140,898,816 | -491.20(-2.49%) |
Nov 02, 2011 | 19092 | 19746 | 19024 | 19734 | 1,962,952,448 | +363.70(+1.88%) |