Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8072 | 8181 | 7990 | 8128 | 167,352,000 | +8.10(+0.10%) |
Nov 29, 2011 | 7882 | 8120 | 7858 | 8120 | 225,496,000 | +356.40(+4.59%) |
Nov 26, 2011 | 7732 | 7779 | 7601 | 7764 | 141,860,992 | +41.70(+0.54%) |
Nov 25, 2011 | 7822 | 7877 | 7671 | 7722 | 176,746,000 | -17.50(-0.23%) |
Nov 24, 2011 | 7848 | 7936 | 7739 | 7739 | 192,304,992 | -165.60(-2.09%) |
Nov 23, 2011 | 8088 | 8105 | 7893 | 7905 | 190,502,000 | -116.10(-1.45%) |
Nov 22, 2011 | 8291 | 8303 | 8021 | 8021 | 176,206,000 | -289.10(-3.48%) |
Nov 19, 2011 | 8225 | 8362 | 8222 | 8310 | 247,998,000 | +39.50(+0.48%) |
Nov 18, 2011 | 8272 | 8336 | 8200 | 8271 | 190,560,000 | -33.50(-0.40%) |
Nov 17, 2011 | 8213 | 8416 | 8213 | 8304 | 173,684,000 | +66.50(+0.81%) |
Nov 16, 2011 | 8317 | 8333 | 8192 | 8238 | 197,888,000 | -134.60(-1.61%) |
Nov 15, 2011 | 8616 | 8617 | 8342 | 8372 | 154,796,992 | -183.90(-2.15%) |
Nov 12, 2011 | 8302 | 8580 | 8263 | 8556 | 192,928,992 | +245.20(+2.95%) |
Nov 11, 2011 | 8227 | 8464 | 8211 | 8311 | 191,500,992 | -29.70(-0.36%) |
Nov 10, 2011 | 8609 | 8621 | 8251 | 8341 | 227,936,000 | -177.90(-2.09%) |
Nov 09, 2011 | 8471 | 8652 | 8467 | 8518 | 162,063,008 | +42.10(+0.50%) |
Nov 08, 2011 | 8437 | 8596 | 8312 | 8476 | 209,084,000 | -120.00(-1.40%) |
Nov 04, 2011 | 8801 | 8801 | 8515 | 8596 | 209,087,008 | -116.20(-1.33%) |
Nov 03, 2011 | 8425 | 8790 | 8407 | 8713 | 269,539,008 | +138.10(+1.61%) |
Nov 02, 2011 | 8668 | 8691 | 8436 | 8574 | 206,727,008 | -5.10(-0.06%) |
Nov 01, 2011 | 8775 | 8775 | 8481 | 8580 | 270,047,008 | -375.30(-4.19%) |
Oct 31, 2011 | 9127 | 9178 | 8955 | 8955 | 190,210,000 | -269.50(-2.92%) |
Oct 28, 2011 | 9309 | 9351 | 9159 | 9224 | 268,027,008 | -46.10(-0.50%) |
Oct 27, 2011 | 9099 | 9305 | 9031 | 9270 | 303,580,992 | +438.00(+4.96%) |
Oct 26, 2011 | 8874 | 8977 | 8788 | 8832 | 184,484,992 | -47.10(-0.53%) |
Oct 25, 2011 | 8930 | 8971 | 8804 | 8880 | 169,944,992 | -77.50(-0.87%) |
Oct 24, 2011 | 8925 | 8976 | 8816 | 8957 | 153,223,008 | +104.10(+1.18%) |
Oct 21, 2011 | 8664 | 8892 | 8657 | 8853 | 226,384,992 | +244.80(+2.84%) |
Oct 20, 2011 | 8740 | 8822 | 8574 | 8608 | 236,392,992 | -241.30(-2.73%) |
Oct 19, 2011 | 8881 | 8907 | 8800 | 8850 | 189,560,992 | +38.20(+0.43%) |
Oct 18, 2011 | 8783 | 8831 | 8715 | 8811 | 165,342,000 | -53.00(-0.60%) |
Oct 17, 2011 | 9032 | 9088 | 8825 | 8864 | 177,398,000 | -111.20(-1.24%) |
Oct 14, 2011 | 8953 | 9033 | 8841 | 8976 | 178,735,008 | +32.00(+0.36%) |
Oct 13, 2011 | 8996 | 9073 | 8858 | 8944 | 227,864,992 | -83.00(-0.92%) |
Oct 12, 2011 | 8785 | 9030 | 8730 | 9026 | 227,639,008 | +181.00(+2.05%) |
Oct 11, 2011 | 8859 | 8859 | 8732 | 8846 | 191,610,000 | -46.90(-0.53%) |
Oct 10, 2011 | 8848 | 8894 | 8791 | 8892 | 193,051,008 | +94.00(+1.07%) |
Oct 07, 2011 | 8729 | 8850 | 8674 | 8798 | 226,775,008 | +93.60(+1.08%) |
Oct 06, 2011 | 8510 | 8705 | 8501 | 8705 | 275,940,992 | +227.50(+2.68%) |
Oct 05, 2011 | 8404 | 8477 | 8296 | 8477 | 228,970,000 | +251.90(+3.06%) |
Oct 04, 2011 | 8268 | 8272 | 8065 | 8225 | 268,612,992 | -128.40(-1.54%) |
Oct 03, 2011 | 8347 | 8394 | 8289 | 8354 | 178,800,992 | -192.80(-2.26%) |
Sep 30, 2011 | 8555 | 8593 | 8427 | 8547 | 191,595,008 | -45.90(-0.53%) |
Sep 29, 2011 | 8424 | 8654 | 8420 | 8592 | 230,920,000 | +112.30(+1.32%) |
Sep 28, 2011 | 8409 | 8626 | 8365 | 8480 | 212,410,000 | -51.70(-0.61%) |
Sep 27, 2011 | 8381 | 8562 | 8334 | 8532 | 278,759,008 | +330.20(+4.03%) |
Sep 26, 2011 | 7846 | 8313 | 7843 | 8202 | 259,222,000 | +204.80(+2.56%) |
Sep 23, 2011 | 7946 | 7999 | 7640 | 7997 | 272,080,000 | +166.10(+2.12%) |
Sep 22, 2011 | 8011 | 8043 | 7774 | 7831 | 295,675,008 | -379.50(-4.62%) |
Sep 21, 2011 | 8379 | 8379 | 8185 | 8210 | 176,487,008 | -151.90(-1.82%) |
Sep 20, 2011 | 8173 | 8374 | 8152 | 8362 | 165,456,992 | +139.50(+1.70%) |
Sep 19, 2011 | 8178 | 8272 | 8152 | 8223 | 161,604,000 | -165.70(-1.98%) |
Sep 16, 2011 | 8444 | 8445 | 8275 | 8388 | 412,179,008 | +50.50(+0.61%) |
Sep 15, 2011 | 8134 | 8436 | 8108 | 8338 | 259,608,000 | +292.20(+3.63%) |
Sep 14, 2011 | 7750 | 8063 | 7744 | 8046 | 267,632,000 | +211.50(+2.70%) |
Sep 13, 2011 | 7781 | 7837 | 7505 | 7834 | 264,720,992 | +193.50(+2.53%) |
Sep 12, 2011 | 7763 | 7787 | 7592 | 7641 | 303,336,992 | -269.50(-3.41%) |
Sep 09, 2011 | 8225 | 8276 | 7903 | 7910 | 206,216,000 | -367.60(-4.44%) |
Sep 08, 2011 | 8165 | 8347 | 8149 | 8278 | 173,916,992 | +121.20(+1.49%) |
Sep 07, 2011 | 8134 | 8166 | 8039 | 8157 | 194,620,992 | +220.20(+2.77%) |
Sep 06, 2011 | 8022 | 8146 | 7866 | 7936 | 256,231,008 | -130.10(-1.61%) |
Sep 05, 2011 | 8302 | 8304 | 8056 | 8066 | 193,160,000 | -397.00(-4.69%) |
Sep 02, 2011 | 8653 | 8656 | 8408 | 8464 | 168,596,000 | -297.60(-3.40%) |