Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3092 | 3128 | 3053 | 3064 | 1,763 | -7.20(-0.23%) |
Jan 30, 2012 | 3085 | 3110 | 3019 | 3071 | 5,391 | -84.00(-2.66%) |
Jan 27, 2012 | 3072 | 3167 | 3072 | 3155 | 3,491 | +62.40(+2.02%) |
Jan 26, 2012 | 3113 | 3131 | 3046 | 3092 | 2,313 | +9.60(+0.31%) |
Jan 25, 2012 | 3078 | 3119 | 3064 | 3083 | 3,298 | +20.40(+0.67%) |
Jan 24, 2012 | 3032 | 3078 | 2924 | 3062 | 4,259 | +21.60(+0.71%) |
Jan 23, 2012 | 2965 | 3043 | 2947 | 3041 | 5,682 | -9.60(-0.31%) |
Jan 20, 2012 | 3058 | 3077 | 2969 | 3050 | 3,419 | +3.60(+0.12%) |
Jan 19, 2012 | 3107 | 3151 | 3037 | 3047 | 3,060 | -55.20(-1.78%) |
Jan 18, 2012 | 3130 | 3173 | 3072 | 3102 | 4,612 | -33.60(-1.07%) |
Jan 17, 2012 | 3208 | 3240 | 3126 | 3136 | 4,650 | -57.60(-1.80%) |
Jan 13, 2012 | 3160 | 3208 | 3157 | 3193 | 3,416 | -12.00(-0.37%) |
Jan 12, 2012 | 3240 | 3302 | 3185 | 3205 | 6,189 | -34.80(-1.07%) |
Jan 11, 2012 | 3204 | 3241 | 3157 | 3240 | 2,985 | +1.20(+0.04%) |
Jan 10, 2012 | 3248 | 3301 | 3199 | 3239 | 6,143 | +54.00(+1.70%) |
Jan 09, 2012 | 3233 | 3317 | 3108 | 3185 | 12,366 | +103.20(+3.35%) |
Jan 06, 2012 | 3103 | 3128 | 3067 | 3082 | 3,007 | -24.00(-0.77%) |
Jan 05, 2012 | 2978 | 3208 | 2938 | 3106 | 12,870 | +123.60(+4.14%) |
Jan 04, 2012 | 2928 | 2990 | 2916 | 2982 | 5,327 | +121.20(+4.24%) |
Dec 30, 2011 | 2828 | 2884 | 2770 | 2861 | 3,092 | +32.40(+1.15%) |
Dec 29, 2011 | 2809 | 2867 | 2794 | 2828 | 1,350 | +18.00(+0.64%) |
Dec 28, 2011 | 2870 | 2873 | 2802 | 2810 | 1,569 | -55.20(-1.93%) |
Dec 27, 2011 | 2798 | 2887 | 2772 | 2866 | 2,072 | +51.60(+1.83%) |
Dec 23, 2011 | 2834 | 2840 | 2798 | 2814 | 1,030 | +40.80(+1.47%) |
Dec 21, 2011 | 2743 | 2780 | 2713 | 2773 | 1,715 | +34.80(+1.27%) |
Dec 20, 2011 | 2682 | 2758 | 2682 | 2738 | 3,856 | +106.80(+4.06%) |
Dec 19, 2011 | 2616 | 2672 | 2616 | 2632 | 2,468 | +25.20(+0.97%) |
Dec 16, 2011 | 2626 | 2628 | 2562 | 2606 | 6,273 | +1.20(+0.05%) |
Dec 15, 2011 | 2636 | 2660 | 2527 | 2605 | 4,233 | +6.00(+0.23%) |
Dec 14, 2011 | 2638 | 2668 | 2596 | 2599 | 3,825 | -45.60(-1.72%) |
Dec 13, 2011 | 2717 | 2731 | 2639 | 2645 | 1,943 | -58.80(-2.17%) |
Dec 12, 2011 | 2750 | 2779 | 2669 | 2704 | 2,561 | -82.80(-2.97%) |
Dec 09, 2011 | 2741 | 2801 | 2686 | 2786 | 4,145 | +62.40(+2.29%) |
Dec 08, 2011 | 2681 | 2800 | 2658 | 2724 | 4,349 | +25.20(+0.93%) |
Dec 07, 2011 | 2659 | 2724 | 2634 | 2699 | 2,151 | +16.80(+0.63%) |
Dec 06, 2011 | 2717 | 2717 | 2636 | 2682 | 1,466 | -38.40(-1.41%) |
Dec 05, 2011 | 2742 | 2758 | 2694 | 2720 | 1,417 | +16.80(+0.62%) |
Dec 02, 2011 | 2774 | 2779 | 2670 | 2704 | 2,926 | -78.00(-2.80%) |
Dec 01, 2011 | 2774 | 2812 | 2728 | 2782 | 4,146 | +3.60(+0.13%) |
Nov 30, 2011 | 2728 | 2780 | 2694 | 2778 | 4,483 | +127.20(+4.80%) |
Nov 29, 2011 | 2683 | 2688 | 2629 | 2651 | 4,310 | -22.80(-0.85%) |
Nov 28, 2011 | 2584 | 2681 | 2557 | 2674 | 4,722 | +165.60(+6.60%) |
Nov 25, 2011 | 2580 | 2604 | 2503 | 2508 | 1,488 | -74.40(-2.88%) |
Nov 23, 2011 | 2549 | 2602 | 2544 | 2582 | 5,675 | +8.40(+0.33%) |
Nov 22, 2011 | 2582 | 2639 | 2545 | 2574 | 4,088 | -6.00(-0.23%) |
Nov 21, 2011 | 2617 | 2654 | 2579 | 2580 | 5,404 | -63.60(-2.41%) |
Nov 18, 2011 | 2627 | 2652 | 2574 | 2644 | 2,638 | +13.20(+0.50%) |
Nov 17, 2011 | 2706 | 2717 | 2622 | 2630 | 3,879 | -85.20(-3.14%) |
Nov 16, 2011 | 2760 | 2814 | 2710 | 2716 | 3,842 | -46.80(-1.69%) |
Nov 15, 2011 | 2718 | 2786 | 2687 | 2762 | 2,745 | +44.40(+1.63%) |
Nov 14, 2011 | 2782 | 2795 | 2717 | 2718 | 1,780 | -82.80(-2.96%) |
Nov 11, 2011 | 2726 | 2822 | 2694 | 2801 | 2,414 | +105.60(+3.92%) |
Nov 10, 2011 | 2760 | 2760 | 2670 | 2695 | 4,532 | -30.00(-1.10%) |
Nov 09, 2011 | 2714 | 2792 | 2687 | 2725 | 3,511 | -57.60(-2.07%) |
Nov 08, 2011 | 2788 | 2818 | 2708 | 2783 | 3,510 | +14.40(+0.52%) |
Nov 07, 2011 | 2750 | 2819 | 2707 | 2768 | 4,890 | -1.20(-0.04%) |
Nov 04, 2011 | 2628 | 2890 | 2544 | 2770 | 18,267 | +315.60(+12.86%) |
Nov 03, 2011 | 2506 | 2576 | 2429 | 2454 | 6,234 | -24.00(-0.97%) |
Nov 02, 2011 | 2531 | 2560 | 2466 | 2478 | 3,462 | -19.20(-0.77%) |