Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8182 | 8210 | 8106 | 8113 | 0 | -58.30(-0.71%) |
Feb 28, 2012 | 8149 | 8182 | 8132 | 8172 | 0 | +27.99(+0.34%) |
Feb 27, 2012 | 8101 | 8165 | 8066 | 8144 | 0 | -8.41(-0.10%) |
Feb 24, 2012 | 8151 | 8176 | 8140 | 8152 | 0 | +15.73(+0.19%) |
Feb 23, 2012 | 8093 | 8139 | 8063 | 8136 | 0 | +41.86(+0.52%) |
Feb 22, 2012 | 8102 | 8115 | 8077 | 8094 | 0 | -21.04(-0.26%) |
Feb 21, 2012 | 8115 | 8151 | 8096 | 8115 | 0 | +0.91(+0.01%) |
Feb 17, 2012 | 8092 | 8115 | 8115 | 8115 | 3,717,639,936 | +22.32(+0.28%) |
Feb 16, 2012 | 7999 | 8092 | 7982 | 8092 | 0 | +93.54(+1.17%) |
Feb 15, 2012 | 8030 | 8059 | 7983 | 7999 | 0 | -30.97(-0.39%) |
Feb 14, 2012 | 8056 | 8056 | 7974 | 8030 | 0 | -26.61(-0.33%) |
Feb 13, 2012 | 7992 | 8065 | 7992 | 8056 | 0 | +64.20(+0.80%) |
Feb 10, 2012 | 8081 | 8081 | 7964 | 7992 | 0 | -89.22(-1.10%) |
Feb 09, 2012 | 8083 | 8107 | 8046 | 8081 | 0 | -1.73(-0.02%) |
Feb 08, 2012 | 8070 | 8100 | 8038 | 8083 | 0 | +13.27(+0.16%) |
Feb 07, 2012 | 8048 | 8082 | 7998 | 8070 | 0 | +21.68(+0.27%) |
Feb 06, 2012 | 8060 | 8060 | 8008 | 8048 | 0 | -12.40(-0.15%) |
Feb 03, 2012 | 7945 | 8062 | 7945 | 8060 | 0 | +115.00(+1.45%) |
Feb 02, 2012 | 7931 | 7968 | 7920 | 7945 | 0 | +13.98(+0.18%) |
Feb 01, 2012 | 7838 | 7968 | 7838 | 7931 | 0 | +92.97(+1.19%) |
Jan 31, 2012 | 7834 | 7895 | 7801 | 7838 | 0 | +4.07(+0.05%) |
Jan 30, 2012 | 7877 | 7877 | 7766 | 7834 | 0 | -42.20(-0.54%) |
Jan 27, 2012 | 7884 | 7897 | 7850 | 7877 | 0 | -7.29(-0.09%) |
Jan 26, 2012 | 7830 | 7930 | 7823 | 7884 | 0 | -30.91(-0.39%) |
Jan 25, 2012 | 7829 | 7926 | 7765 | 7915 | 0 | +74.16(+0.95%) |
Jan 24, 2012 | 7844 | 7844 | 7779 | 7841 | 0 | -14.87(-0.19%) |
Jan 23, 2012 | 7829 | 7886 | 7820 | 7856 | 0 | +26.19(+0.33%) |
Jan 20, 2012 | 7819 | 7829 | 7793 | 7829 | 0 | +9.96(+0.13%) |
Jan 19, 2012 | 7767 | 7824 | 7767 | 7819 | 0 | +52.42(+0.67%) |
Jan 18, 2012 | 7670 | 7767 | 7662 | 7767 | 0 | +96.48(+1.26%) |
Jan 17, 2012 | 7632 | 7723 | 7632 | 7670 | 0 | +38.44(+0.50%) |
Jan 13, 2012 | 7681 | 7632 | 7632 | 7632 | 3,692,369,920 | -49.23(-0.64%) |
Jan 12, 2012 | 7662 | 7691 | 7623 | 7681 | 0 | +19.28(+0.25%) |
Jan 11, 2012 | 7669 | 7669 | 7616 | 7662 | 0 | -6.92(-0.09%) |
Jan 10, 2012 | 7585 | 7688 | 7585 | 7669 | 0 | +84.24(+1.11%) |
Jan 09, 2012 | 7558 | 7589 | 7539 | 7585 | 0 | +26.98(+0.36%) |
Jan 06, 2012 | 7600 | 7601 | 7536 | 7558 | 0 | -42.29(-0.56%) |
Jan 05, 2012 | 7612 | 7614 | 7513 | 7600 | 0 | -12.18(-0.16%) |
Jan 04, 2012 | 7624 | 7624 | 7560 | 7612 | 0 | +135.12(+1.81%) |
Dec 30, 2011 | 7499 | 7507 | 7476 | 7477 | 0 | -8.60(-0.11%) |
Dec 29, 2011 | 7397 | 7490 | 7397 | 7486 | 0 | +88.64(+1.20%) |
Dec 28, 2011 | 7508 | 7508 | 7393 | 7397 | 0 | -111.38(-1.48%) |
Dec 27, 2011 | 7519 | 7529 | 7495 | 7508 | 0 | -10.29(-0.14%) |
Dec 23, 2011 | 7461 | 7519 | 7519 | 7519 | 2,233,829,888 | +130.14(+1.76%) |
Dec 21, 2011 | 7361 | 7397 | 7306 | 7389 | 0 | +27.55(+0.37%) |
Dec 20, 2011 | 7142 | 7370 | 7142 | 7361 | 0 | +218.52(+3.06%) |
Dec 19, 2011 | 7238 | 7238 | 7130 | 7142 | 0 | -95.21(-1.32%) |
Dec 16, 2011 | 7217 | 7295 | 7203 | 7238 | 0 | +20.56(+0.28%) |
Dec 15, 2011 | 7185 | 7274 | 7185 | 7217 | 0 | +32.35(+0.45%) |
Dec 14, 2011 | 7278 | 7278 | 7172 | 7185 | 0 | -92.87(-1.28%) |
Dec 13, 2011 | 7363 | 7442 | 7237 | 7278 | 0 | -85.87(-1.17%) |
Dec 12, 2011 | 7503 | 7503 | 7309 | 7363 | 0 | -139.39(-1.86%) |
Dec 09, 2011 | 7370 | 7520 | 7370 | 7503 | 0 | +133.36(+1.81%) |
Dec 08, 2011 | 7560 | 7560 | 7369 | 7370 | 0 | -190.19(-2.52%) |
Dec 07, 2011 | 7539 | 7591 | 7457 | 7560 | 0 | +20.39(+0.27%) |
Dec 06, 2011 | 7531 | 7584 | 7497 | 7539 | 0 | +8.31(+0.11%) |
Dec 05, 2011 | 7454 | 7596 | 7454 | 7531 | 0 | +77.46(+1.04%) |
Dec 02, 2011 | 7450 | 7550 | 7446 | 7454 | 0 | +3.12(+0.04%) |