Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 7484 | 7509 | 7430 | 7450 | 0 | -34.07(-0.46%) |
Nov 30, 2011 | 7150 | 7486 | 7150 | 7484 | 0 | +334.79(+4.68%) |
Nov 29, 2011 | 7121 | 7192 | 7118 | 7150 | 0 | +29.16(+0.41%) |
Nov 28, 2011 | 6898 | 7157 | 6898 | 7121 | 0 | +222.37(+3.22%) |
Nov 25, 2011 | 6920 | 6982 | 6898 | 6898 | 0 | -21.74(-0.31%) |
Nov 23, 2011 | 7095 | 6920 | 6920 | 6920 | 3,798,939,904 | -174.97(-2.47%) |
Nov 22, 2011 | 7134 | 7149 | 7062 | 7095 | 0 | -39.58(-0.55%) |
Nov 21, 2011 | 7282 | 7282 | 7075 | 7134 | 0 | -148.00(-2.03%) |
Nov 18, 2011 | 7274 | 7329 | 7256 | 7282 | 0 | +8.32(+0.11%) |
Nov 17, 2011 | 7392 | 7412 | 7238 | 7274 | 0 | -117.87(-1.59%) |
Nov 16, 2011 | 7509 | 7526 | 7387 | 7392 | 0 | -117.03(-1.56%) |
Nov 15, 2011 | 7493 | 7547 | 7432 | 7509 | 0 | +15.75(+0.21%) |
Nov 14, 2011 | 7576 | 7576 | 7460 | 7493 | 0 | -82.88(-1.09%) |
Nov 11, 2011 | 7424 | 7599 | 7424 | 7576 | 0 | +152.50(+2.05%) |
Nov 10, 2011 | 7353 | 7464 | 7353 | 7424 | 0 | +70.23(+0.96%) |
Nov 09, 2011 | 7672 | 7672 | 7345 | 7353 | 0 | -318.46(-4.15%) |
Nov 08, 2011 | 7590 | 7681 | 7547 | 7672 | 0 | +81.48(+1.07%) |
Nov 07, 2011 | 7552 | 7593 | 7477 | 7590 | 0 | +38.20(+0.51%) |
Nov 04, 2011 | 7605 | 7605 | 7458 | 7552 | 0 | -52.91(-0.70%) |
Nov 03, 2011 | 7461 | 7617 | 7437 | 7605 | 0 | +143.98(+1.93%) |
Nov 02, 2011 | 7337 | 7491 | 7337 | 7461 | 0 | +124.01(+1.69%) |