Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6625 | 6645 | 6595 | 6595 | 125,106,496 | -38.00(-0.57%) |
Oct 30, 2012 | 6602 | 6649 | 6601 | 6633 | 80,939,600 | +31.70(+0.48%) |
Oct 29, 2012 | 6590 | 6607 | 6582 | 6601 | 65,548,600 | +0.56(+0.01%) |
Oct 27, 2012 | 6596 | 6614 | 6567 | 6601 | 0 | +0.04(+0.00%) |
Oct 26, 2012 | 6596 | 6614 | 6567 | 6601 | 87,136,704 | -5.80(-0.09%) |
Oct 25, 2012 | 6612 | 6645 | 6604 | 6607 | 87,315,600 | -20.80(-0.31%) |
Oct 24, 2012 | 6628 | 6641 | 6598 | 6627 | 86,932,200 | +0.60(+0.01%) |
Oct 23, 2012 | 6745 | 6745 | 6615 | 6627 | 103,571,400 | -119.90(-1.78%) |
Oct 22, 2012 | 6756 | 6776 | 6738 | 6747 | 54,558,100 | -9.44(-0.14%) |
Oct 20, 2012 | 6779 | 6798 | 6755 | 6756 | 0 | +0.04(+0.00%) |
Oct 19, 2012 | 6779 | 6798 | 6755 | 6756 | 91,548,800 | -25.60(-0.38%) |
Oct 18, 2012 | 6748 | 6790 | 6742 | 6782 | 105,658,704 | -4.70(-0.07%) |
Oct 17, 2012 | 6758 | 6790 | 6754 | 6786 | 84,606,496 | +12.40(+0.18%) |
Oct 16, 2012 | 6730 | 6778 | 6723 | 6774 | 92,022,704 | +69.80(+1.04%) |
Oct 15, 2012 | 6668 | 6709 | 6667 | 6704 | 61,312,600 | +49.00(+0.74%) |
Oct 14, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 6644 | 6673 | 6632 | 6655 | 74,483,200 | +1.20(+0.02%) |
Oct 11, 2012 | 6611 | 6671 | 6609 | 6654 | 85,064,000 | +25.00(+0.38%) |
Oct 10, 2012 | 6648 | 6650 | 6625 | 6629 | 57,211,500 | -20.10(-0.30%) |
Oct 09, 2012 | 6684 | 6688 | 6649 | 6649 | 63,542,700 | -6.70(-0.10%) |
Oct 08, 2012 | 6641 | 6666 | 6632 | 6656 | 57,505,600 | -19.02(-0.28%) |
Oct 06, 2012 | 6652 | 6680 | 6629 | 6675 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 6652 | 6680 | 6629 | 6675 | 71,862,200 | +43.40(+0.65%) |
Oct 04, 2012 | 6625 | 6636 | 6600 | 6631 | 75,019,000 | +27.00(+0.41%) |
Oct 03, 2012 | 6598 | 6615 | 6590 | 6604 | 68,210,096 | -9.10(-0.14%) |
Oct 02, 2012 | 6583 | 6638 | 6576 | 6614 | 77,257,000 | +2.60(+0.04%) |
Oct 01, 2012 | 6501 | 6611 | 6501 | 6611 | 72,376,304 | +115.02(+1.77%) |
Sep 30, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | -0.02(-0.00%) |
Sep 28, 2012 | 6570 | 6570 | 6496 | 6496 | 98,450,000 | -50.00(-0.76%) |
Sep 27, 2012 | 6561 | 6572 | 6542 | 6546 | 74,086,800 | +5.50(+0.08%) |
Sep 26, 2012 | 6584 | 6585 | 6529 | 6540 | 91,519,296 | -73.10(-1.11%) |
Sep 25, 2012 | 6599 | 6620 | 6582 | 6614 | 65,128,100 | +16.30(+0.25%) |
Sep 24, 2012 | 6600 | 6611 | 6573 | 6597 | 69,493,000 | -8.62(-0.13%) |
Sep 23, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 6597 | 6607 | 6567 | 6606 | 189,478,496 | +49.30(+0.75%) |
Sep 20, 2012 | 6539 | 6567 | 6531 | 6556 | 84,595,904 | -14.20(-0.22%) |
Sep 19, 2012 | 6551 | 6571 | 6537 | 6571 | 79,690,896 | +33.60(+0.51%) |
Sep 18, 2012 | 6531 | 6550 | 6521 | 6537 | 93,318,200 | -15.20(-0.23%) |
Sep 17, 2012 | 6538 | 6576 | 6538 | 6552 | 82,359,696 | -6.86(-0.10%) |
Sep 16, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | -0.04(-0.00%) |
Sep 14, 2012 | 6574 | 6581 | 6544 | 6559 | 146,664,992 | +46.00(+0.71%) |
Sep 13, 2012 | 6488 | 6520 | 6478 | 6513 | 85,072,000 | +23.40(+0.36%) |
Sep 12, 2012 | 6497 | 6532 | 6478 | 6490 | 125,050,200 | -13.50(-0.21%) |
Sep 11, 2012 | 6477 | 6506 | 6470 | 6503 | 84,856,400 | -4.60(-0.07%) |
Sep 10, 2012 | 6533 | 6548 | 6506 | 6508 | 81,637,600 | -29.42(-0.45%) |
Sep 08, 2012 | 6540 | 6562 | 6524 | 6537 | 0 | +0.02(+0.00%) |
Sep 07, 2012 | 6540 | 6562 | 6524 | 6537 | 149,384,192 | +9.40(+0.14%) |
Sep 06, 2012 | 6443 | 6533 | 6443 | 6528 | 116,383,104 | +102.70(+1.60%) |
Sep 05, 2012 | 6370 | 6436 | 6362 | 6425 | 84,058,096 | +62.40(+0.98%) |
Sep 04, 2012 | 6439 | 6439 | 6356 | 6363 | 29,280,000 | -74.90(-1.16%) |
Sep 03, 2012 | 6376 | 6439 | 6376 | 6438 | 20,370,600 | +49.69(+0.78%) |
Sep 02, 2012 | 6371 | 6433 | 6356 | 6388 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 6371 | 6433 | 6356 | 6388 | 0 | +0.01(+0.00%) |
Aug 31, 2012 | 6370 | 6433 | 6356 | 6388 | 98,924,096 | +9.70(+0.15%) |
Aug 30, 2012 | 6407 | 6413 | 6369 | 6378 | 69,841,504 | -43.70(-0.68%) |
Aug 29, 2012 | 6425 | 6437 | 6415 | 6422 | 52,803,100 | +0.60(+0.01%) |
Aug 28, 2012 | 6473 | 6473 | 6421 | 6421 | 62,317,400 | -69.90(-1.08%) |
Aug 27, 2012 | 6481 | 6493 | 6452 | 6491 | 42,097,000 | +15.36(+0.24%) |
Aug 26, 2012 | 6452 | 6484 | 6443 | 6476 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 6452 | 6484 | 6443 | 6476 | 0 | +0.04(+0.00%) |
Aug 24, 2012 | 6452 | 6484 | 6443 | 6476 | 60,764,300 | +22.00(+0.34%) |
Aug 23, 2012 | 6502 | 6513 | 6436 | 6454 | 85,372,304 | -21.60(-0.33%) |
Aug 22, 2012 | 6488 | 6497 | 6468 | 6476 | 92,306,800 | -42.80(-0.66%) |
Aug 21, 2012 | 6512 | 6534 | 6496 | 6518 | 86,373,400 | +12.00(+0.18%) |
Aug 20, 2012 | 6527 | 6532 | 6498 | 6506 | 58,309,800 | -23.04(-0.35%) |
Aug 19, 2012 | 6554 | 6554 | 6520 | 6529 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 6554 | 6554 | 6520 | 6529 | 0 | +0.04(+0.00%) |
Aug 17, 2012 | 6554 | 6554 | 6520 | 6529 | 98,505,904 | +10.90(+0.17%) |
Aug 16, 2012 | 6520 | 6529 | 6469 | 6518 | 71,637,296 | +6.50(+0.10%) |
Aug 15, 2012 | 6500 | 6540 | 6496 | 6512 | 52,523,700 | +5.90(+0.09%) |
Aug 14, 2012 | 6488 | 6510 | 6479 | 6506 | 54,118,000 | +39.80(+0.62%) |
Aug 13, 2012 | 6471 | 6494 | 6456 | 6466 | 46,510,900 | -17.24(-0.27%) |
Aug 12, 2012 | 6484 | 6497 | 6468 | 6483 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 6484 | 6497 | 6468 | 6483 | 0 | +0.04(+0.00%) |
Aug 10, 2012 | 6484 | 6497 | 6468 | 6483 | 63,384,100 | -21.90(-0.34%) |
Aug 09, 2012 | 6478 | 6524 | 6476 | 6505 | 77,182,304 | +47.30(+0.73%) |
Aug 08, 2012 | 6460 | 6469 | 6427 | 6458 | 68,985,904 | +0.10(+0.00%) |
Aug 07, 2012 | 6447 | 6478 | 6428 | 6458 | 71,854,200 | -5.10(-0.08%) |
Aug 06, 2012 | 6457 | 6486 | 6428 | 6463 | 40,092,500 | +1.46(+0.02%) |
Aug 05, 2012 | 6420 | 6469 | 6416 | 6462 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 6420 | 6469 | 6416 | 6462 | 0 | +0.04(+0.00%) |
Aug 03, 2012 | 6420 | 6469 | 6416 | 6462 | 86,352,496 | +54.20(+0.85%) |
Aug 02, 2012 | 6430 | 6486 | 6401 | 6407 | 70,877,800 | +8.00(+0.13%) |