Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5726 | 5826 | 5691 | 5800 | 28,463,200 | +54.58(+0.95%) |
Nov 29, 2011 | 5577 | 5755 | 5573 | 5745 | 33,258,600 | +0.00(+0.00%) |
Nov 28, 2011 | 5577 | 5755 | 5573 | 5745 | 0 | +252.46(+4.60%) |
Nov 27, 2011 | 5433 | 5529 | 5366 | 5493 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 5433 | 5529 | 5366 | 5493 | 23,161,100 | +64.72(+1.19%) |
Nov 25, 2011 | 5513 | 5564 | 5400 | 5428 | 0 | -29.62(-0.54%) |
Nov 24, 2011 | 5486 | 5588 | 5458 | 5458 | 34,499,500 | -79.62(-1.44%) |
Nov 23, 2011 | 5648 | 5682 | 5537 | 5537 | 27,129,100 | -68.61(-1.22%) |
Nov 22, 2011 | 5767 | 5772 | 5598 | 5606 | 32,730,600 | +0.00(+0.00%) |
Nov 21, 2011 | 5767 | 5772 | 5598 | 5606 | 0 | -194.24(-3.35%) |
Nov 20, 2011 | 5801 | 5898 | 5770 | 5800 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5801 | 5898 | 5770 | 5800 | 30,460,700 | -49.93(-0.85%) |
Nov 18, 2011 | 5876 | 5921 | 5778 | 5850 | 31,285,500 | -63.19(-1.07%) |
Nov 17, 2011 | 5873 | 6028 | 5852 | 5913 | 28,104,800 | -19.78(-0.33%) |
Nov 16, 2011 | 5920 | 6011 | 5816 | 5933 | 30,809,600 | -51.88(-0.87%) |
Nov 15, 2011 | 6097 | 6116 | 5934 | 5985 | 26,255,000 | +0.00(+0.00%) |
Nov 14, 2011 | 6097 | 6116 | 5934 | 5985 | 0 | -72.01(-1.19%) |
Nov 13, 2011 | 5881 | 6065 | 5855 | 6057 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5881 | 6065 | 5855 | 6057 | 30,712,700 | +189.22(+3.22%) |
Nov 11, 2011 | 5732 | 5934 | 5722 | 5868 | 37,153,400 | +38.27(+0.66%) |
Nov 10, 2011 | 6046 | 6056 | 5767 | 5830 | 41,995,700 | -131.90(-2.21%) |
Nov 09, 2011 | 5950 | 6087 | 5934 | 5961 | 28,072,000 | +32.76(+0.55%) |
Nov 08, 2011 | 5906 | 6029 | 5835 | 5929 | 31,556,100 | +0.00(+0.00%) |
Nov 07, 2011 | 5906 | 6029 | 5835 | 5929 | 0 | -37.48(-0.63%) |
Nov 06, 2011 | 6175 | 6175 | 5929 | 5966 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 6175 | 6175 | 5929 | 5966 | 35,795,800 | -167.02(-2.72%) |
Nov 03, 2011 | 5835 | 6193 | 5832 | 6133 | 50,326,400 | +167.55(+2.81%) |
Nov 02, 2011 | 5897 | 5991 | 5811 | 5966 | 34,051,300 | +131.12(+2.25%) |
Nov 01, 2011 | 5935 | 5948 | 5762 | 5835 | 50,911,300 | -306.83(-5.00%) |
Oct 31, 2011 | 6283 | 6305 | 6141 | 6141 | 34,570,100 | -204.85(-3.23%) |
Oct 30, 2011 | 6364 | 6431 | 6306 | 6346 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 6364 | 6431 | 6306 | 6346 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 6364 | 6431 | 6306 | 6346 | 41,487,900 | +8.35(+0.13%) |
Oct 27, 2011 | 6223 | 6348 | 6197 | 6338 | 62,548,700 | +321.77(+5.35%) |
Oct 26, 2011 | 6041 | 6144 | 5952 | 6016 | 31,283,600 | -30.68(-0.51%) |
Oct 25, 2011 | 6026 | 6158 | 5964 | 6047 | 32,778,700 | -8.52(-0.14%) |
Oct 24, 2011 | 6014 | 6067 | 5938 | 6055 | 27,538,400 | +84.31(+1.41%) |
Oct 23, 2011 | 5800 | 5980 | 5769 | 5971 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 5800 | 5980 | 5769 | 5971 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 5800 | 5980 | 5769 | 5971 | 37,582,400 | +204.48(+3.55%) |
Oct 20, 2011 | 5834 | 5915 | 5753 | 5766 | 36,015,000 | -147.05(-2.49%) |
Oct 19, 2011 | 5910 | 5978 | 5875 | 5914 | 27,125,000 | +36.12(+0.61%) |
Oct 18, 2011 | 5782 | 5907 | 5748 | 5877 | 28,418,800 | +17.98(+0.31%) |
Oct 17, 2011 | 6021 | 6081 | 5820 | 5859 | 31,908,700 | -107.77(-1.81%) |
Oct 16, 2011 | 5935 | 6037 | 5885 | 5967 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 5935 | 6037 | 5885 | 5967 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5935 | 6037 | 5885 | 5967 | 34,489,800 | +52.36(+0.89%) |
Oct 13, 2011 | 5970 | 6036 | 5878 | 5915 | 36,374,900 | -79.63(-1.33%) |
Oct 12, 2011 | 5851 | 6022 | 5798 | 5994 | 37,347,200 | +129.46(+2.21%) |
Oct 11, 2011 | 5826 | 5883 | 5774 | 5865 | 29,914,000 | +17.72(+0.30%) |
Oct 10, 2011 | 5705 | 5872 | 5653 | 5847 | 30,469,800 | +171.59(+3.02%) |
Oct 09, 2011 | 5648 | 5749 | 5606 | 5676 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 5648 | 5749 | 5606 | 5676 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5648 | 5749 | 5606 | 5676 | 33,773,200 | +30.45(+0.54%) |
Oct 06, 2011 | 5512 | 5645 | 5466 | 5645 | 43,781,800 | +172.22(+3.15%) |
Oct 05, 2011 | 5341 | 5486 | 5266 | 5473 | 36,853,500 | +256.32(+4.91%) |
Oct 04, 2011 | 5284 | 5289 | 5125 | 5217 | 38,128,100 | -159.99(-2.98%) |
Oct 03, 2011 | 5312 | 5438 | 5289 | 5377 | 26,285,300 | -125.32(-2.28%) |
Oct 01, 2011 | 5603 | 5607 | 5439 | 5502 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 5603 | 5607 | 5439 | 5502 | 36,597,800 | -137.56(-2.44%) |
Sep 29, 2011 | 5555 | 5704 | 5533 | 5640 | 32,227,500 | +61.16(+1.10%) |
Sep 28, 2011 | 5561 | 5700 | 5521 | 5578 | 33,258,200 | -50.02(-0.89%) |
Sep 27, 2011 | 5503 | 5638 | 5483 | 5628 | 47,598,100 | +282.88(+5.29%) |
Sep 26, 2011 | 5129 | 5416 | 5118 | 5346 | 41,842,700 | +149.00(+2.87%) |
Sep 25, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5227 | 5230 | 4974 | 5197 | 40,802,700 | +32.35(+0.63%) |
Sep 22, 2011 | 5258 | 5290 | 5136 | 5164 | 42,986,900 | -269.59(-4.96%) |
Sep 21, 2011 | 5557 | 5558 | 5418 | 5434 | 29,222,200 | -137.88(-2.47%) |
Sep 20, 2011 | 5374 | 5578 | 5369 | 5572 | 30,618,100 | +155.77(+2.88%) |
Sep 19, 2011 | 5447 | 5497 | 5362 | 5416 | 31,196,400 | -157.60(-2.83%) |
Sep 18, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5608 | 5656 | 5524 | 5574 | 83,673,296 | +65.27(+1.18%) |
Sep 15, 2011 | 5387 | 5567 | 5375 | 5508 | 44,832,400 | +168.05(+3.15%) |
Sep 14, 2011 | 5108 | 5348 | 5106 | 5340 | 43,360,500 | +173.83(+3.36%) |
Sep 13, 2011 | 5154 | 5223 | 4970 | 5166 | 43,188,900 | +94.03(+1.85%) |
Sep 12, 2011 | 5064 | 5127 | 4966 | 5072 | 43,750,200 | -117.60(-2.27%) |
Sep 11, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 5384 | 5401 | 5174 | 5190 | 38,534,000 | -218.53(-4.04%) |
Sep 08, 2011 | 5410 | 5474 | 5314 | 5408 | 32,435,100 | +2.93(+0.05%) |
Sep 07, 2011 | 5333 | 5406 | 5277 | 5406 | 36,320,800 | +211.56(+4.07%) |
Sep 06, 2011 | 5248 | 5332 | 5150 | 5194 | 44,398,800 | -52.23(-1.00%) |
Sep 05, 2011 | 5410 | 5421 | 5208 | 5246 | 0 | -292.13(-5.27%) |
Sep 04, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5624 | 5636 | 5493 | 5538 | 35,729,600 | -192.30(-3.36%) |