Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 5921 | 5939 | 5915 | 5936 | 40,832,900 | +39.60(+0.67%) |
Dec 30, 2011 | 5900 | 5906 | 5875 | 5897 | 36,049,200 | +1.30(+0.02%) |
Dec 29, 2011 | 5900 | 5923 | 5881 | 5895 | 45,052,200 | +8.40(+0.14%) |
Dec 28, 2011 | 5917 | 5917 | 5868 | 5887 | 22,174,900 | -0.01(-0.00%) |
Dec 27, 2011 | 5917 | 5917 | 5868 | 5887 | 0 | -6.99(-0.12%) |
Dec 26, 2011 | 5865 | 5895 | 5853 | 5894 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5865 | 5895 | 5853 | 5894 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5865 | 5895 | 5853 | 5894 | 41,471,800 | +56.80(+0.97%) |
Dec 23, 2011 | 5828 | 5848 | 5814 | 5837 | 71,868,096 | +32.30(+0.56%) |
Dec 22, 2011 | 5827 | 5844 | 5788 | 5805 | 78,706,096 | +0.50(+0.01%) |
Dec 21, 2011 | 5754 | 5806 | 5737 | 5804 | 83,756,096 | +36.30(+0.63%) |
Dec 20, 2011 | 5704 | 5789 | 5696 | 5768 | 79,167,696 | +0.02(+0.00%) |
Dec 19, 2011 | 5704 | 5789 | 5696 | 5768 | 0 | +34.48(+0.60%) |
Dec 18, 2011 | 5818 | 5821 | 5716 | 5734 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5818 | 5821 | 5716 | 5734 | 198,308,992 | -50.60(-0.87%) |
Dec 16, 2011 | 5731 | 5796 | 5724 | 5784 | 108,246,400 | +65.00(+1.14%) |
Dec 15, 2011 | 5731 | 5761 | 5707 | 5719 | 86,116,096 | -40.60(-0.70%) |
Dec 14, 2011 | 5758 | 5779 | 5725 | 5760 | 92,288,800 | +12.60(+0.22%) |
Dec 13, 2011 | 5786 | 5806 | 5746 | 5747 | 86,694,896 | +0.01(+0.00%) |
Dec 12, 2011 | 5785 | 5806 | 5746 | 5747 | 0 | -46.51(-0.80%) |
Dec 11, 2011 | 5694 | 5795 | 5692 | 5794 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5694 | 5795 | 5692 | 5794 | 94,234,400 | +55.80(+0.97%) |
Dec 09, 2011 | 5810 | 5812 | 5726 | 5738 | 123,547,296 | -28.40(-0.49%) |
Dec 08, 2011 | 5795 | 5800 | 5727 | 5766 | 46,864,100 | -1.70(-0.03%) |
Dec 07, 2011 | 5704 | 5790 | 5704 | 5768 | 45,181,500 | +28.00(+0.49%) |
Dec 06, 2011 | 5739 | 5756 | 5713 | 5740 | 38,720,700 | +0.04(+0.00%) |
Dec 05, 2011 | 5739 | 5756 | 5713 | 5740 | 0 | +20.96(+0.37%) |
Dec 04, 2011 | 5746 | 5766 | 5697 | 5719 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 5746 | 5766 | 5697 | 5719 | 56,503,500 | +37.30(+0.66%) |
Dec 02, 2011 | 5665 | 5735 | 5640 | 5682 | 48,946,300 | +29.30(+0.52%) |