Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 6063 | 6074 | 6029 | 6067 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 6063 | 6074 | 6029 | 6067 | 101,191,200 | +80.00(+1.34%) |
Jun 28, 2012 | 6005 | 6010 | 5955 | 5987 | 90,059,000 | -9.60(-0.16%) |
Jun 27, 2012 | 5976 | 6005 | 5960 | 5996 | 91,611,200 | +38.80(+0.65%) |
Jun 26, 2012 | 5939 | 5965 | 5918 | 5958 | 78,713,504 | +13.20(+0.22%) |
Jun 25, 2012 | 5974 | 5976 | 5913 | 5944 | 41,774,900 | -44.80(-0.75%) |
Jun 24, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5978 | 6012 | 5971 | 5989 | 63,215,900 | -22.90(-0.38%) |
Jun 21, 2012 | 6011 | 6040 | 6005 | 6012 | 76,815,296 | -5.70(-0.09%) |
Jun 20, 2012 | 6030 | 6042 | 5994 | 6018 | 71,592,000 | -16.20(-0.27%) |
Jun 19, 2012 | 5928 | 6039 | 5924 | 6034 | 43,838,200 | +95.30(+1.60%) |
Jun 18, 2012 | 5952 | 5961 | 5919 | 5939 | 81,942,800 | +27.00(+0.46%) |
Jun 16, 2012 | 5904 | 5927 | 5904 | 5912 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5904 | 5927 | 5904 | 5912 | 139,431,904 | +3.30(+0.06%) |
Jun 14, 2012 | 5948 | 5952 | 5883 | 5908 | 158,642,304 | -36.20(-0.61%) |
Jun 13, 2012 | 5927 | 5945 | 5901 | 5945 | 140,499,808 | +24.80(+0.42%) |
Jun 12, 2012 | 5877 | 5929 | 5872 | 5920 | 96,324,896 | +48.50(+0.83%) |
Jun 11, 2012 | 5949 | 5956 | 5870 | 5871 | 59,308,900 | +2.10(+0.04%) |
Jun 10, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5845 | 5878 | 5830 | 5869 | 70,480,496 | +0.10(+0.00%) |
Jun 07, 2012 | 5831 | 5888 | 5815 | 5869 | 104,006,400 | +46.60(+0.80%) |
Jun 06, 2012 | 5742 | 5823 | 5734 | 5823 | 91,787,104 | +108.00(+1.89%) |
Jun 05, 2012 | 5734 | 5746 | 5712 | 5715 | 57,650,800 | +1.30(+0.02%) |
Jun 04, 2012 | 5750 | 5755 | 5713 | 5713 | 60,652,400 | -64.20(-1.11%) |
Jun 03, 2012 | 5866 | 5866 | 5752 | 5778 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5866 | 5866 | 5752 | 5778 | 57,711,800 | -72.70(-1.24%) |
May 31, 2012 | 5912 | 5922 | 5832 | 5850 | 121,889,600 | -52.60(-0.89%) |
May 30, 2012 | 5898 | 5944 | 5887 | 5903 | 98,464,800 | -11.90(-0.20%) |
May 29, 2012 | 5906 | 5930 | 5880 | 5915 | 76,255,104 | +49.50(+0.84%) |
May 28, 2012 | 5865 | 5865 | 5865 | 5865 | 0 | +0.00(+0.00%) |
May 27, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 26, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5863 | 5900 | 5841 | 5865 | 84,513,600 | +12.80(+0.22%) |
May 24, 2012 | 5849 | 5877 | 5809 | 5852 | 93,213,000 | +34.50(+0.59%) |
May 23, 2012 | 5872 | 5906 | 5817 | 5818 | 101,900,000 | -92.30(-1.56%) |
May 22, 2012 | 5844 | 5912 | 5835 | 5910 | 108,857,800 | +95.60(+1.64%) |
May 21, 2012 | 5786 | 5837 | 5767 | 5815 | 88,284,800 | +16.80(+0.29%) |
May 20, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 19, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5769 | 5839 | 5766 | 5798 | 175,080,896 | -74.90(-1.28%) |
May 17, 2012 | 5873 | 5873 | 5873 | 5873 | 0 | +0.00(+0.00%) |
May 16, 2012 | 5850 | 5901 | 5845 | 5873 | 127,600,000 | +7.50(+0.13%) |
May 15, 2012 | 5885 | 5901 | 5848 | 5865 | 92,439,600 | -10.50(-0.18%) |
May 14, 2012 | 5908 | 5912 | 5858 | 5876 | 99,449,904 | -79.20(-1.33%) |
May 13, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 12, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5890 | 5956 | 5882 | 5955 | 107,265,000 | +28.30(+0.48%) |
May 10, 2012 | 5950 | 5950 | 5890 | 5927 | 120,511,600 | -9.50(-0.16%) |
May 09, 2012 | 5978 | 5979 | 5893 | 5936 | 128,071,696 | -41.70(-0.70%) |
May 08, 2012 | 6027 | 6032 | 5968 | 5978 | 103,293,504 | -62.40(-1.03%) |
May 07, 2012 | 5985 | 6040 | 5985 | 6040 | 82,153,600 | -68.60(-1.12%) |
May 06, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +0.00(+0.00%) |
May 05, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +52.00(+0.86%) |
May 04, 2012 | 6091 | 6118 | 6045 | 6057 | 105,880,096 | -40.90(-0.67%) |
May 03, 2012 | 6125 | 6149 | 6087 | 6098 | 112,858,704 | -11.10(-0.18%) |
May 02, 2012 | 6162 | 6172 | 6103 | 6109 | 137,871,392 | +12.50(+0.21%) |
May 01, 2012 | 6096 | 6096 | 6096 | 6096 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 6133 | 6134 | 6096 | 6096 | 101,295,696 | -20.10(-0.33%) |
Apr 29, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6097 | 6132 | 6090 | 6116 | 112,178,496 | -6.00(-0.10%) |
Apr 26, 2012 | 6140 | 6158 | 6092 | 6122 | 124,934,200 | -28.20(-0.46%) |
Apr 25, 2012 | 6123 | 6151 | 6118 | 6151 | 141,828,400 | +25.80(+0.42%) |
Apr 24, 2012 | 6132 | 6141 | 6087 | 6125 | 95,759,000 | +10.00(+0.16%) |
Apr 23, 2012 | 6178 | 6180 | 6093 | 6115 | 120,269,200 | -123.00(-1.97%) |
Apr 22, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6207 | 6238 | 6191 | 6238 | 146,747,808 | +34.00(+0.55%) |
Apr 19, 2012 | 6201 | 6225 | 6188 | 6204 | 104,214,304 | +30.40(+0.49%) |
Apr 18, 2012 | 6198 | 6203 | 6151 | 6173 | 81,319,600 | -26.90(-0.43%) |
Apr 17, 2012 | 6110 | 6200 | 6110 | 6200 | 93,927,104 | +75.40(+1.23%) |
Apr 16, 2012 | 6064 | 6136 | 6057 | 6125 | 90,792,400 | +52.80(+0.87%) |
Apr 15, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6112 | 6122 | 6053 | 6072 | 93,811,696 | -53.30(-0.87%) |
Apr 12, 2012 | 6071 | 6130 | 6054 | 6125 | 97,917,504 | +65.60(+1.08%) |
Apr 11, 2012 | 6052 | 6077 | 6039 | 6060 | 101,911,296 | -1.60(-0.03%) |
Apr 10, 2012 | 6110 | 6126 | 6061 | 6061 | 116,560,400 | -102.10(-1.66%) |
Apr 09, 2012 | 6184 | 6196 | 6126 | 6164 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6184 | 6196 | 6126 | 6164 | 79,762,896 | -3.30(-0.05%) |
Apr 04, 2012 | 6247 | 6259 | 6155 | 6167 | 101,352,800 | -91.90(-1.47%) |
Apr 03, 2012 | 6287 | 6299 | 6258 | 6259 | 73,147,904 | -40.70(-0.65%) |
Apr 02, 2012 | 6234 | 6299 | 6209 | 6299 | 86,035,200 | +63.90(+1.02%) |