Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5916 | 5937 | 5900 | 5928 | 804,670,272 | +12.30(+0.21%) |
Feb 28, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | +0.00(+0.00%) |
Feb 27, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | -19.50(-0.33%) |
Feb 26, 2012 | 5938 | 5964 | 5926 | 5935 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 5938 | 5964 | 5926 | 5935 | 1,010,948,416 | -2.80(-0.05%) |
Feb 24, 2012 | 5917 | 5952 | 5900 | 5938 | 1,071,356,928 | +21.30(+0.36%) |
Feb 23, 2012 | 5928 | 5938 | 5895 | 5917 | 872,089,024 | -11.60(-0.20%) |
Feb 22, 2012 | 5945 | 5949 | 5917 | 5928 | 846,269,184 | -17.10(-0.29%) |
Feb 21, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +0.00(+0.00%) |
Feb 20, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +40.20(+0.68%) |
Feb 19, 2012 | 5885 | 5924 | 5885 | 5905 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 5885 | 5924 | 5885 | 5905 | 1,101,911,040 | +19.70(+0.33%) |
Feb 17, 2012 | 5892 | 5892 | 5829 | 5885 | 751,180,416 | -6.80(-0.12%) |
Feb 16, 2012 | 5900 | 5924 | 5881 | 5892 | 801,550,208 | -7.70(-0.13%) |
Feb 15, 2012 | 5906 | 5921 | 5877 | 5900 | 832,567,168 | -5.80(-0.10%) |
Feb 14, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +0.00(+0.00%) |
Feb 13, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +53.30(+0.91%) |
Feb 12, 2012 | 5896 | 5896 | 5840 | 5852 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 5896 | 5896 | 5840 | 5852 | 948,790,272 | -43.10(-0.73%) |
Feb 10, 2012 | 5876 | 5916 | 5871 | 5896 | 973,462,208 | +19.60(+0.33%) |
Feb 09, 2012 | 5890 | 5916 | 5871 | 5876 | 809,267,776 | -14.40(-0.24%) |
Feb 08, 2012 | 5892 | 5907 | 5850 | 5890 | 785,340,672 | -1.90(-0.03%) |
Feb 07, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | +0.00(+0.00%) |
Feb 06, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | -8.90(-0.15%) |
Feb 05, 2012 | 5796 | 5901 | 5784 | 5901 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 5796 | 5901 | 5784 | 5901 | 1,156,774,144 | +105.00(+1.81%) |
Feb 03, 2012 | 5791 | 5810 | 5766 | 5796 | 967,388,608 | +5.40(+0.09%) |
Feb 02, 2012 | 5682 | 5791 | 5681 | 5791 | 985,247,104 | +109.10(+1.92%) |
Feb 01, 2012 | 5671 | 5730 | 5671 | 5682 | 1,018,319,104 | +10.50(+0.19%) |
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%) |