Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13005 | 13056 | 12930 | 12952 | 182,451,072 | -53.00(-0.41%) |
Feb 28, 2012 | 12977 | 13022 | 12953 | 13005 | 114,487,672 | +23.60(+0.18%) |
Feb 27, 2012 | 12981 | 13028 | 12883 | 12982 | 143,220,496 | -1.50(-0.01%) |
Feb 24, 2012 | 12981 | 13014 | 12951 | 12983 | 89,441,680 | -1.70(-0.01%) |
Feb 23, 2012 | 12937 | 12996 | 12883 | 12985 | 120,437,808 | +46.00(+0.36%) |
Feb 22, 2012 | 12966 | 12978 | 12915 | 12939 | 124,186,848 | -27.00(-0.21%) |
Feb 21, 2012 | 12949 | 13005 | 12926 | 12966 | 164,524,368 | +15.80(+0.12%) |
Feb 17, 2012 | 12903 | 12950 | 12950 | 12950 | 234,650,000 | +45.80(+0.35%) |
Feb 16, 2012 | 12780 | 12914 | 12780 | 12904 | 134,418,736 | +123.10(+0.96%) |
Feb 15, 2012 | 12865 | 12900 | 12754 | 12781 | 127,540,768 | -97.30(-0.76%) |
Feb 14, 2012 | 12872 | 12879 | 12787 | 12878 | 119,204,296 | +4.30(+0.03%) |
Feb 13, 2012 | 12799 | 12888 | 12799 | 12874 | 111,737,016 | +72.80(+0.57%) |
Feb 10, 2012 | 12890 | 12890 | 12744 | 12801 | 123,622,672 | -89.30(-0.69%) |
Feb 09, 2012 | 12884 | 12925 | 12846 | 12890 | 157,051,664 | +6.50(+0.05%) |
Feb 08, 2012 | 12866 | 12894 | 12818 | 12884 | 134,765,520 | +5.80(+0.05%) |
Feb 07, 2012 | 12844 | 12904 | 12783 | 12878 | 116,150,240 | +33.10(+0.26%) |
Feb 06, 2012 | 12861 | 12861 | 12793 | 12845 | 108,040,872 | -17.10(-0.13%) |
Feb 03, 2012 | 12705 | 12870 | 12705 | 12862 | 142,838,464 | +156.80(+1.23%) |
Feb 02, 2012 | 12716 | 12742 | 12676 | 12705 | 114,356,240 | -11.10(-0.09%) |
Feb 01, 2012 | 12633 | 12785 | 12633 | 12716 | 143,478,000 | +83.60(+0.66%) |
Jan 31, 2012 | 12655 | 12720 | 12567 | 12633 | 168,045,920 | -20.80(-0.16%) |
Jan 30, 2012 | 12659 | 12659 | 12529 | 12654 | 130,319,680 | -6.80(-0.05%) |
Jan 27, 2012 | 12734 | 12734 | 12631 | 12660 | 164,410,144 | -74.10(-0.58%) |
Jan 26, 2012 | 12757 | 12842 | 12695 | 12735 | 130,777,752 | -24.20(-0.19%) |
Jan 25, 2012 | 12674 | 12778 | 12580 | 12759 | 136,057,792 | +83.00(+0.65%) |
Jan 24, 2012 | 12708 | 12708 | 12614 | 12676 | 125,418,400 | -33.00(-0.26%) |
Jan 23, 2012 | 12720 | 12764 | 12666 | 12709 | 149,828,752 | -11.70(-0.09%) |
Jan 20, 2012 | 12624 | 12720 | 12621 | 12720 | 255,105,440 | +96.50(+0.76%) |
Jan 19, 2012 | 12578 | 12626 | 12564 | 12624 | 146,036,000 | +45.00(+0.36%) |
Jan 18, 2012 | 12475 | 12582 | 12453 | 12579 | 154,113,664 | +96.90(+0.78%) |
Jan 17, 2012 | 12423 | 12574 | 12423 | 12482 | 148,656,752 | +60.00(+0.48%) |
Jan 13, 2012 | 12470 | 12422 | 12422 | 12422 | 161,470,000 | -48.90(-0.39%) |
Jan 12, 2012 | 12450 | 12484 | 12385 | 12471 | 128,219,744 | +21.50(+0.17%) |
Jan 11, 2012 | 12460 | 12463 | 12399 | 12450 | 130,232,976 | -13.00(-0.10%) |
Jan 10, 2012 | 12394 | 12515 | 12394 | 12462 | 141,004,112 | +69.80(+0.56%) |
Jan 09, 2012 | 12359 | 12409 | 12334 | 12393 | 122,036,144 | +32.80(+0.27%) |
Jan 06, 2012 | 12408 | 12415 | 12332 | 12360 | 131,118,264 | -55.80(-0.45%) |
Jan 05, 2012 | 12418 | 12436 | 12284 | 12416 | 158,406,560 | -2.70(-0.02%) |
Jan 04, 2012 | 12392 | 12430 | 12337 | 12418 | 145,120,432 | +200.80(+1.64%) |
Dec 30, 2011 | 12286 | 12287 | 12214 | 12218 | 96,673,616 | -69.40(-0.56%) |
Dec 29, 2011 | 12152 | 12294 | 12152 | 12287 | 84,602,872 | +135.60(+1.12%) |
Dec 28, 2011 | 12289 | 12299 | 12140 | 12151 | 83,998,664 | -139.90(-1.14%) |
Dec 27, 2011 | 12294 | 12328 | 12270 | 12291 | 95,974,304 | -2.70(-0.02%) |
Dec 23, 2011 | 12170 | 12294 | 12294 | 12294 | 80,420,000 | +186.30(+1.54%) |
Dec 21, 2011 | 12103 | 12120 | 11999 | 12108 | 163,196,624 | +4.10(+0.03%) |
Dec 20, 2011 | 11769 | 12117 | 11769 | 12104 | 165,064,192 | +337.30(+2.87%) |
Dec 19, 2011 | 11866 | 11926 | 11735 | 11766 | 135,117,376 | -100.10(-0.84%) |
Dec 16, 2011 | 11870 | 11968 | 11819 | 11866 | 389,522,848 | -2.40(-0.02%) |
Dec 15, 2011 | 11825 | 11968 | 11825 | 11869 | 136,901,984 | +45.30(+0.38%) |
Dec 14, 2011 | 11950 | 11950 | 11786 | 11824 | 161,230,048 | -131.40(-1.10%) |
Dec 13, 2011 | 12019 | 12148 | 11904 | 11955 | 171,889,952 | -66.50(-0.55%) |
Dec 12, 2011 | 12181 | 12181 | 11941 | 12021 | 149,040,464 | -162.90(-1.34%) |
Dec 09, 2011 | 11996 | 12213 | 11996 | 12184 | 154,245,888 | +186.60(+1.56%) |
Dec 08, 2011 | 12196 | 12196 | 11993 | 11998 | 165,809,664 | -198.70(-1.63%) |
Dec 07, 2011 | 12144 | 12258 | 12060 | 12196 | 168,352,896 | +46.30(+0.38%) |
Dec 06, 2011 | 12098 | 12216 | 12077 | 12150 | 145,712,608 | +52.30(+0.43%) |
Dec 05, 2011 | 12022 | 12186 | 12022 | 12098 | 153,803,008 | +78.40(+0.65%) |
Dec 02, 2011 | 12022 | 12147 | 12007 | 12019 | 150,113,472 | -0.60(-0.00%) |