Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5694 | 5696 | 5635 | 5635 | 645,790,784 | -58.30(-1.02%) |
Jul 30, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +0.00(+0.00%) |
Jul 29, 2012 | 5627 | 5706 | 5626 | 5694 | 648,632,896 | +66.39(+1.18%) |
Jul 28, 2012 | 5573 | 5631 | 5551 | 5627 | 0 | +0.01(+0.00%) |
Jul 27, 2012 | 5573 | 5631 | 5551 | 5627 | 732,786,112 | +54.00(+0.97%) |
Jul 26, 2012 | 5498 | 5594 | 5478 | 5573 | 817,687,808 | +74.90(+1.36%) |
Jul 25, 2012 | 5499 | 5526 | 5478 | 5498 | 621,394,816 | -0.90(-0.02%) |
Jul 24, 2012 | 5534 | 5557 | 5487 | 5499 | 551,196,928 | -34.70(-0.63%) |
Jul 23, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | +0.00(+0.00%) |
Jul 22, 2012 | 5652 | 5652 | 5511 | 5534 | 691,607,168 | -117.87(-2.09%) |
Jul 21, 2012 | 5714 | 5714 | 5645 | 5652 | 0 | -0.03(-0.00%) |
Jul 20, 2012 | 5714 | 5714 | 5645 | 5652 | 961,834,496 | -62.40(-1.09%) |
Jul 19, 2012 | 5686 | 5719 | 5686 | 5714 | 711,475,200 | +28.40(+0.50%) |
Jul 18, 2012 | 5629 | 5688 | 5624 | 5686 | 669,962,496 | +56.70(+1.01%) |
Jul 17, 2012 | 5662 | 5676 | 5621 | 5629 | 602,763,200 | -33.30(-0.59%) |
Jul 16, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | +0.00(+0.00%) |
Jul 15, 2012 | 5666 | 5671 | 5641 | 5662 | 569,289,792 | -3.70(-0.07%) |
Jul 14, 2012 | 5608 | 5676 | 5608 | 5666 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 5608 | 5676 | 5608 | 5666 | 609,268,480 | +57.80(+1.03%) |
Jul 12, 2012 | 5664 | 5664 | 5589 | 5608 | 667,049,280 | -56.20(-0.99%) |
Jul 11, 2012 | 5664 | 5675 | 5626 | 5664 | 606,668,992 | +0.40(+0.01%) |
Jul 10, 2012 | 5627 | 5689 | 5622 | 5664 | 607,970,112 | +36.80(+0.65%) |
Jul 09, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | +0.00(+0.00%) |
Jul 08, 2012 | 5663 | 5670 | 5611 | 5627 | 682,352,512 | -35.30(-0.62%) |
Jul 07, 2012 | 5693 | 5695 | 5648 | 5663 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 5693 | 5695 | 5648 | 5663 | 602,832,000 | -30.00(-0.53%) |
Jul 05, 2012 | 5684 | 5728 | 5662 | 5693 | 766,719,296 | +8.10(+0.14%) |
Jul 04, 2012 | 5688 | 5700 | 5670 | 5684 | 445,463,392 | -3.20(-0.06%) |
Jul 03, 2012 | 5641 | 5689 | 5636 | 5688 | 795,293,376 | +47.10(+0.84%) |
Jul 02, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +0.00(+0.00%) |
Jul 01, 2012 | 5571 | 5641 | 5571 | 5641 | 696,936,384 | +69.50(+1.25%) |
Jun 30, 2012 | 5493 | 5620 | 5493 | 5571 | 0 | -0.10(-0.00%) |
Jun 29, 2012 | 5493 | 5620 | 5493 | 5571 | 1,061,581,824 | +78.10(+1.42%) |
Jun 28, 2012 | 5524 | 5534 | 5436 | 5493 | 1,027,922,624 | -30.80(-0.56%) |
Jun 27, 2012 | 5447 | 5525 | 5447 | 5524 | 678,486,592 | +76.90(+1.41%) |
Jun 26, 2012 | 5451 | 5476 | 5436 | 5447 | 631,700,608 | -3.70(-0.07%) |
Jun 25, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | +0.00(+0.00%) |
Jun 24, 2012 | 5514 | 5514 | 5436 | 5451 | 716,161,024 | -63.00(-1.14%) |
Jun 23, 2012 | 5566 | 5566 | 5500 | 5514 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5566 | 5566 | 5500 | 5514 | 677,911,168 | -52.70(-0.95%) |
Jun 21, 2012 | 5622 | 5622 | 5565 | 5566 | 785,237,376 | -55.90(-0.99%) |
Jun 20, 2012 | 5586 | 5624 | 5566 | 5622 | 903,446,976 | +36.00(+0.64%) |
Jun 19, 2012 | 5491 | 5603 | 5491 | 5586 | 816,800,576 | +95.20(+1.73%) |
Jun 18, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +0.00(+0.00%) |
Jun 17, 2012 | 5479 | 5555 | 5461 | 5491 | 879,532,416 | +12.30(+0.22%) |
Jun 16, 2012 | 5467 | 5523 | 5465 | 5479 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5467 | 5523 | 5465 | 5479 | 2,307,095,296 | +11.70(+0.21%) |
Jun 14, 2012 | 5484 | 5484 | 5424 | 5467 | 985,630,720 | -16.70(-0.30%) |
Jun 13, 2012 | 5474 | 5508 | 5437 | 5484 | 831,010,496 | +10.10(+0.18%) |
Jun 12, 2012 | 5432 | 5479 | 5415 | 5474 | 890,749,120 | +41.30(+0.76%) |
Jun 11, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | +0.00(+0.00%) |
Jun 10, 2012 | 5435 | 5536 | 5420 | 5432 | 950,512,192 | -2.70(-0.05%) |
Jun 09, 2012 | 5448 | 5448 | 5382 | 5435 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5448 | 5448 | 5382 | 5435 | 916,402,432 | -12.70(-0.23%) |
Jun 07, 2012 | 5384 | 5494 | 5384 | 5448 | 1,030,125,184 | +63.70(+1.18%) |
Jun 06, 2012 | 5260 | 5388 | 5260 | 5384 | 1,098,347,648 | +123.90(+2.36%) |
Jun 05, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 04, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 5260 | 5260 | 5260 | 5260 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5321 | 5354 | 5230 | 5260 | 1,056,087,808 | -60.70(-1.14%) |
May 31, 2012 | 5297 | 5352 | 5273 | 5321 | 1,398,519,808 | +23.60(+0.45%) |
May 30, 2012 | 5391 | 5391 | 5284 | 5297 | 863,484,672 | -93.80(-1.74%) |
May 29, 2012 | 5356 | 5405 | 5342 | 5391 | 729,588,096 | +34.80(+0.65%) |
May 28, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +0.00(+0.00%) |
May 27, 2012 | 5352 | 5414 | 5341 | 5356 | 510,686,592 | +4.80(+0.09%) |
May 26, 2012 | 5350 | 5385 | 5312 | 5352 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5350 | 5385 | 5312 | 5352 | 734,363,712 | +1.40(+0.03%) |
May 24, 2012 | 5266 | 5372 | 5266 | 5350 | 737,282,496 | +83.70(+1.59%) |
May 23, 2012 | 5403 | 5404 | 5263 | 5266 | 997,826,112 | -136.90(-2.53%) |
May 22, 2012 | 5304 | 5409 | 5304 | 5403 | 931,864,320 | +98.80(+1.86%) |
May 21, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +0.00(+0.00%) |
May 20, 2012 | 5268 | 5324 | 5254 | 5304 | 914,314,880 | +36.90(+0.70%) |
May 19, 2012 | 5338 | 5338 | 5257 | 5268 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5338 | 5338 | 5257 | 5268 | 1,225,450,752 | -70.80(-1.33%) |
May 17, 2012 | 5405 | 5413 | 5310 | 5338 | 894,671,488 | -66.90(-1.24%) |
May 16, 2012 | 5438 | 5448 | 5354 | 5405 | 1,026,459,520 | -32.30(-0.59%) |
May 15, 2012 | 5466 | 5508 | 5412 | 5438 | 876,368,192 | -27.90(-0.51%) |
May 14, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | +0.00(+0.00%) |
May 13, 2012 | 5576 | 5576 | 5437 | 5466 | 883,929,280 | -110.00(-1.97%) |
May 12, 2012 | 5544 | 5586 | 5499 | 5576 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5544 | 5586 | 5499 | 5576 | 772,576,768 | +31.50(+0.57%) |
May 10, 2012 | 5530 | 5566 | 5490 | 5544 | 847,647,616 | +13.90(+0.25%) |
May 09, 2012 | 5555 | 5572 | 5464 | 5530 | 1,006,217,984 | -24.50(-0.44%) |
May 08, 2012 | 5655 | 5668 | 5550 | 5555 | 1,052,975,808 | -100.50(-1.78%) |
May 07, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.00(+0.00%) |
May 06, 2012 | 5655 | 5655 | 5655 | 5655 | 0 | +0.04(+0.00%) |
May 05, 2012 | 5767 | 5767 | 5640 | 5655 | 0 | -0.04(-0.00%) |
May 04, 2012 | 5767 | 5767 | 5640 | 5655 | 1,013,188,096 | -111.50(-1.93%) |
May 03, 2012 | 5758 | 5801 | 5745 | 5767 | 788,566,208 | +8.50(+0.15%) |
May 02, 2012 | 5812 | 5820 | 5737 | 5758 | 962,324,800 | -54.10(-0.93%) |