Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7946 | 8015 | 7903 | 8008 | 259,620,992 | +97.00(+1.23%) |
Mar 29, 2012 | 7965 | 8022 | 7866 | 7911 | 280,009,984 | -69.80(-0.87%) |
Mar 28, 2012 | 8137 | 8180 | 7964 | 7981 | 244,326,000 | -159.50(-1.96%) |
Mar 27, 2012 | 8285 | 8346 | 8131 | 8140 | 256,270,000 | -84.40(-1.03%) |
Mar 26, 2012 | 8311 | 8311 | 8115 | 8225 | 199,200,000 | -57.10(-0.69%) |
Mar 23, 2012 | 8360 | 8387 | 8193 | 8282 | 249,692,000 | -71.80(-0.86%) |
Mar 22, 2012 | 8449 | 8463 | 8311 | 8354 | 255,496,000 | -137.30(-1.62%) |
Mar 21, 2012 | 8603 | 8626 | 8432 | 8491 | 228,467,008 | -76.60(-0.89%) |
Mar 20, 2012 | 8577 | 8606 | 8508 | 8568 | 185,872,992 | -24.30(-0.28%) |
Mar 19, 2012 | 8478 | 8592 | 8444 | 8592 | 197,670,000 | +105.50(+1.24%) |
Mar 16, 2012 | 8450 | 8486 | 8379 | 8486 | 424,100,000 | +59.60(+0.71%) |
Mar 15, 2012 | 8401 | 8430 | 8322 | 8427 | 251,306,000 | +35.60(+0.42%) |
Mar 14, 2012 | 8423 | 8500 | 8373 | 8391 | 261,394,000 | +14.30(+0.17%) |
Mar 13, 2012 | 8244 | 8378 | 8219 | 8377 | 202,583,008 | +196.60(+2.40%) |
Mar 12, 2012 | 8277 | 8296 | 8160 | 8180 | 283,676,000 | -102.50(-1.24%) |
Mar 10, 2012 | 8322 | 8340 | 8233 | 8283 | 240,616,992 | -24.70(-0.30%) |
Mar 09, 2012 | 8221 | 8307 | 8148 | 8307 | 239,944,992 | +145.60(+1.78%) |
Mar 08, 2012 | 8165 | 8202 | 8082 | 8162 | 289,619,008 | -4.80(-0.06%) |
Mar 07, 2012 | 8424 | 8426 | 8167 | 8167 | 287,919,008 | -286.90(-3.39%) |
Mar 06, 2012 | 8514 | 8541 | 8421 | 8454 | 167,063,008 | -109.90(-1.28%) |
Mar 03, 2012 | 8567 | 8602 | 8520 | 8563 | 151,559,008 | +15.70(+0.18%) |
Mar 02, 2012 | 8442 | 8568 | 8402 | 8548 | 199,094,000 | +81.80(+0.97%) |
Mar 01, 2012 | 8538 | 8628 | 8438 | 8466 | 234,671,008 | -60.80(-0.71%) |
Feb 29, 2012 | 8558 | 8595 | 8461 | 8527 | 197,819,008 | -10.50(-0.12%) |
Feb 28, 2012 | 8483 | 8550 | 8429 | 8537 | 169,652,992 | +9.50(+0.11%) |
Feb 25, 2012 | 8553 | 8568 | 8456 | 8528 | 193,668,000 | +0.00(+0.00%) |
Feb 24, 2012 | 8638 | 8672 | 8482 | 8528 | 249,964,992 | -129.30(-1.49%) |
Feb 23, 2012 | 8775 | 8778 | 8654 | 8657 | 179,455,008 | -110.10(-1.26%) |
Feb 22, 2012 | 8825 | 8864 | 8696 | 8767 | 190,679,008 | -51.00(-0.58%) |
Feb 21, 2012 | 8727 | 8818 | 8716 | 8818 | 161,960,000 | +161.10(+1.86%) |
Feb 18, 2012 | 8648 | 8708 | 8613 | 8657 | 258,808,000 | +98.90(+1.16%) |
Feb 17, 2012 | 8649 | 8652 | 8477 | 8558 | 305,248,992 | -183.50(-2.10%) |
Feb 16, 2012 | 8820 | 8853 | 8719 | 8742 | 151,604,000 | -30.30(-0.35%) |
Feb 15, 2012 | 8760 | 8833 | 8722 | 8772 | 149,295,008 | -16.40(-0.19%) |
Feb 14, 2012 | 8856 | 8883 | 8772 | 8788 | 145,672,000 | -8.80(-0.10%) |
Feb 11, 2012 | 8852 | 8860 | 8746 | 8797 | 172,344,992 | -105.00(-1.18%) |
Feb 10, 2012 | 8879 | 8967 | 8868 | 8902 | 195,272,992 | +52.80(+0.60%) |
Feb 09, 2012 | 8859 | 8922 | 8842 | 8849 | 199,360,992 | +2.40(+0.03%) |
Feb 08, 2012 | 8842 | 8857 | 8726 | 8847 | 178,247,008 | +11.60(+0.13%) |
Feb 07, 2012 | 8834 | 8842 | 8751 | 8835 | 179,784,000 | -25.90(-0.29%) |
Feb 04, 2012 | 8749 | 8861 | 8733 | 8861 | 260,454,000 | +88.90(+1.01%) |
Feb 03, 2012 | 8724 | 8782 | 8689 | 8772 | 210,818,000 | +75.70(+0.87%) |
Feb 02, 2012 | 8559 | 8727 | 8551 | 8697 | 223,556,992 | +187.40(+2.20%) |
Feb 01, 2012 | 8538 | 8577 | 8489 | 8509 | 229,792,992 | -7.80(-0.09%) |
Jan 31, 2012 | 8588 | 8624 | 8497 | 8517 | 177,904,000 | -140.30(-1.62%) |
Jan 28, 2012 | 8671 | 8747 | 8625 | 8657 | 171,538,000 | -56.50(-0.65%) |
Jan 27, 2012 | 8595 | 8722 | 8584 | 8714 | 223,131,008 | +158.40(+1.85%) |
Jan 26, 2012 | 8618 | 8639 | 8463 | 8555 | 213,599,008 | -36.00(-0.42%) |
Jan 25, 2012 | 8552 | 8597 | 8519 | 8591 | 214,926,000 | -28.20(-0.33%) |
Jan 24, 2012 | 8553 | 8668 | 8529 | 8620 | 219,158,000 | +57.70(+0.67%) |
Jan 21, 2012 | 8610 | 8612 | 8526 | 8562 | 271,033,984 | -41.90(-0.49%) |
Jan 20, 2012 | 8465 | 8604 | 8434 | 8604 | 316,960,992 | +183.10(+2.17%) |
Jan 19, 2012 | 8539 | 8582 | 8411 | 8421 | 231,351,008 | -114.60(-1.34%) |
Jan 18, 2012 | 8551 | 8575 | 8447 | 8535 | 203,479,008 | +85.70(+1.01%) |
Jan 17, 2012 | 8368 | 8484 | 8355 | 8450 | 143,472,992 | -1.00(-0.01%) |
Jan 14, 2012 | 8501 | 8548 | 8367 | 8451 | 243,066,000 | +23.60(+0.28%) |
Jan 13, 2012 | 8456 | 8576 | 8419 | 8427 | 265,512,992 | +0.20(+0.00%) |
Jan 12, 2012 | 8463 | 8521 | 8371 | 8427 | 234,067,008 | -46.10(-0.54%) |
Jan 11, 2012 | 8341 | 8486 | 8339 | 8473 | 200,515,008 | +194.00(+2.34%) |
Jan 10, 2012 | 8314 | 8404 | 8250 | 8279 | 173,948,000 | -10.20(-0.12%) |
Jan 07, 2012 | 8370 | 8446 | 8234 | 8289 | 153,764,992 | -40.50(-0.49%) |
Jan 06, 2012 | 8599 | 8599 | 8301 | 8330 | 192,704,000 | -252.20(-2.94%) |
Jan 05, 2012 | 8683 | 8701 | 8527 | 8582 | 243,803,008 | -150.60(-1.72%) |
Jan 04, 2012 | 8739 | 8743 | 8597 | 8732 | 186,688,992 | +8.60(+0.10%) |