Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5734 | 5734 | 5652 | 5671 | 778,099,968 | +0.00(+0.00%) |
Jan 30, 2012 | 5734 | 5734 | 5652 | 5671 | 778,099,968 | -62.40(-1.09%) |
Jan 29, 2012 | 5795 | 5795 | 5729 | 5734 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 5795 | 5795 | 5729 | 5734 | 790,045,184 | -61.70(-1.06%) |
Jan 27, 2012 | 5723 | 5806 | 5723 | 5795 | 874,328,704 | +72.20(+1.26%) |
Jan 26, 2012 | 5752 | 5778 | 5694 | 5723 | 884,691,072 | -28.90(-0.50%) |
Jan 25, 2012 | 5783 | 5783 | 5720 | 5752 | 916,105,024 | -30.70(-0.53%) |
Jan 24, 2012 | 5729 | 5790 | 5723 | 5783 | 852,459,584 | +0.00(+0.00%) |
Jan 23, 2012 | 5729 | 5790 | 5723 | 5783 | 852,459,584 | +54.10(+0.94%) |
Jan 22, 2012 | 5741 | 5750 | 5722 | 5728 | 0 | -0.10(-0.00%) |
Jan 21, 2012 | 5741 | 5750 | 5722 | 5729 | 1,315,166,208 | -12.60(-0.22%) |
Jan 20, 2012 | 5702 | 5744 | 5693 | 5741 | 1,404,271,232 | +38.80(+0.68%) |
Jan 19, 2012 | 5694 | 5710 | 5648 | 5702 | 792,321,024 | +8.40(+0.15%) |
Jan 18, 2012 | 5657 | 5724 | 5657 | 5694 | 1,232,187,264 | +36.60(+0.65%) |
Jan 17, 2012 | 5637 | 5663 | 5610 | 5657 | 672,822,912 | +0.00(+0.00%) |
Jan 16, 2012 | 5637 | 5663 | 5610 | 5657 | 672,822,912 | +20.80(+0.37%) |
Jan 15, 2012 | 5662 | 5709 | 5584 | 5637 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 5662 | 5709 | 5584 | 5637 | 1,318,584,448 | -25.80(-0.46%) |
Jan 13, 2012 | 5671 | 5700 | 5640 | 5662 | 1,382,096,128 | -8.40(-0.15%) |
Jan 12, 2012 | 5697 | 5701 | 5645 | 5671 | 893,409,984 | -25.90(-0.45%) |
Jan 11, 2012 | 5612 | 5712 | 5612 | 5697 | 865,034,496 | +84.40(+1.50%) |
Jan 10, 2012 | 5650 | 5674 | 5605 | 5612 | 785,646,080 | +0.00(+0.00%) |
Jan 09, 2012 | 5650 | 5674 | 5605 | 5612 | 785,646,080 | -37.40(-0.66%) |
Jan 08, 2012 | 5624 | 5683 | 5623 | 5650 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 5624 | 5683 | 5623 | 5650 | 705,018,112 | +25.40(+0.45%) |
Jan 06, 2012 | 5668 | 5689 | 5614 | 5624 | 794,279,424 | -44.20(-0.78%) |
Jan 05, 2012 | 5700 | 5720 | 5646 | 5668 | 696,937,792 | -31.40(-0.55%) |
Jan 04, 2012 | 5572 | 5700 | 5572 | 5700 | 778,529,216 | +127.60(+2.29%) |
Jan 03, 2012 | 5572 | 5572 | 5572 | 5572 | 0 | +0.00(+0.00%) |
Jan 02, 2012 | 5572 | 5572 | 5572 | 5572 | 0 | +0.00(+0.00%) |
Jan 01, 2012 | 5567 | 5588 | 5535 | 5572 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 5567 | 5588 | 5535 | 5572 | 188,110,800 | +5.50(+0.10%) |
Dec 30, 2011 | 5507 | 5567 | 5497 | 5567 | 325,748,992 | +59.40(+1.08%) |
Dec 29, 2011 | 5513 | 5568 | 5491 | 5507 | 449,839,712 | -5.30(-0.10%) |
Dec 28, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 27, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 26, 2011 | 5513 | 5513 | 5513 | 5513 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5457 | 5517 | 5457 | 5513 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5457 | 5517 | 5457 | 5513 | 204,750,096 | +55.70(+1.02%) |
Dec 23, 2011 | 5390 | 5469 | 5390 | 5457 | 610,838,400 | +67.30(+1.25%) |
Dec 22, 2011 | 5420 | 5479 | 5372 | 5390 | 803,794,176 | -29.90(-0.55%) |
Dec 21, 2011 | 5365 | 5426 | 5329 | 5420 | 779,731,392 | +54.60(+1.02%) |
Dec 20, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | +0.00(+0.00%) |
Dec 19, 2011 | 5387 | 5410 | 5343 | 5365 | 632,321,280 | -22.30(-0.41%) |
Dec 18, 2011 | 5401 | 5453 | 5387 | 5387 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5401 | 5453 | 5387 | 5387 | 1,273,215,104 | -13.60(-0.25%) |
Dec 16, 2011 | 5367 | 5434 | 5367 | 5401 | 803,271,680 | +34.10(+0.64%) |
Dec 15, 2011 | 5490 | 5490 | 5367 | 5367 | 860,719,680 | -123.40(-2.25%) |
Dec 14, 2011 | 5428 | 5526 | 5414 | 5490 | 757,731,968 | +62.30(+1.15%) |
Dec 13, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | +0.00(+0.00%) |
Dec 12, 2011 | 5529 | 5529 | 5428 | 5428 | 801,332,288 | -101.30(-1.83%) |
Dec 11, 2011 | 5484 | 5540 | 5441 | 5529 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5484 | 5540 | 5441 | 5529 | 841,432,704 | +45.40(+0.83%) |
Dec 09, 2011 | 5547 | 5605 | 5484 | 5484 | 907,438,016 | -63.10(-1.14%) |
Dec 08, 2011 | 5569 | 5632 | 5498 | 5547 | 932,154,816 | -21.80(-0.39%) |
Dec 07, 2011 | 5568 | 5593 | 5522 | 5569 | 857,312,576 | +0.70(+0.01%) |
Dec 06, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +0.00(+0.00%) |
Dec 05, 2011 | 5552 | 5603 | 5546 | 5568 | 900,657,984 | +15.70(+0.28%) |
Dec 04, 2011 | 5489 | 5596 | 5489 | 5552 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 5489 | 5596 | 5489 | 5552 | 984,099,712 | +63.00(+1.15%) |
Dec 02, 2011 | 5505 | 5554 | 5487 | 5489 | 939,174,784 | -16.10(-0.29%) |
Dec 01, 2011 | 5337 | 5539 | 5275 | 5505 | 1,647,245,440 | +168.40(+3.16%) |
Nov 30, 2011 | 5313 | 5344 | 5272 | 5337 | 794,447,296 | +24.20(+0.46%) |
Nov 29, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +0.00(+0.00%) |
Nov 28, 2011 | 5165 | 5328 | 5165 | 5313 | 897,909,184 | +148.20(+2.87%) |
Nov 27, 2011 | 5128 | 5200 | 5075 | 5165 | 0 | -0.10(-0.00%) |
Nov 26, 2011 | 5128 | 5200 | 5075 | 5165 | 733,865,280 | +37.10(+0.72%) |
Nov 25, 2011 | 5140 | 5184 | 5099 | 5128 | 856,420,480 | -12.20(-0.24%) |
Nov 24, 2011 | 5207 | 5207 | 5140 | 5140 | 1,009,697,984 | -67.00(-1.29%) |
Nov 23, 2011 | 5223 | 5282 | 5207 | 5207 | 914,555,712 | -15.80(-0.30%) |
Nov 22, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | +0.00(+0.00%) |
Nov 21, 2011 | 5363 | 5363 | 5222 | 5223 | 952,409,984 | -140.30(-2.62%) |
Nov 20, 2011 | 5423 | 5423 | 5348 | 5363 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5423 | 5423 | 5348 | 5363 | 826,014,016 | -60.20(-1.11%) |
Nov 18, 2011 | 5509 | 5509 | 5366 | 5423 | 1,059,574,720 | -85.90(-1.56%) |
Nov 17, 2011 | 5517 | 5563 | 5450 | 5509 | 941,320,000 | -8.40(-0.15%) |
Nov 16, 2011 | 5519 | 5551 | 5429 | 5517 | 841,524,416 | -1.60(-0.03%) |
Nov 15, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | +0.00(+0.00%) |
Nov 14, 2011 | 5545 | 5575 | 5489 | 5519 | 687,675,200 | -26.40(-0.48%) |
Nov 13, 2011 | 5445 | 5549 | 5440 | 5545 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5445 | 5549 | 5440 | 5545 | 715,717,504 | +100.60(+1.85%) |
Nov 11, 2011 | 5460 | 5497 | 5360 | 5445 | 799,967,680 | -15.60(-0.29%) |
Nov 10, 2011 | 5567 | 5616 | 5426 | 5460 | 1,074,260,608 | -106.90(-1.92%) |
Nov 09, 2011 | 5511 | 5616 | 5510 | 5567 | 885,001,728 | +56.50(+1.03%) |
Nov 08, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | +0.00(+0.00%) |
Nov 07, 2011 | 5527 | 5558 | 5432 | 5511 | 730,611,328 | -16.40(-0.30%) |
Nov 06, 2011 | 5546 | 5600 | 5495 | 5527 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 5546 | 5600 | 5495 | 5527 | 873,169,280 | -18.40(-0.33%) |
Nov 03, 2011 | 5484 | 5564 | 5403 | 5546 | 1,217,183,488 | +61.50(+1.12%) |
Nov 02, 2011 | 5422 | 5493 | 5383 | 5484 | 1,363,052,800 | +62.50(+1.15%) |