Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19661 | 19840 | 19619 | 19797 | 1,856,288,384 | +211.40(+1.08%) |
Jul 30, 2012 | 19505 | 19594 | 19479 | 19585 | 1,452,095,232 | +310.40(+1.61%) |
Jul 29, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 19165 | 19331 | 19162 | 19275 | 1,570,697,856 | +382.20(+2.02%) |
Jul 26, 2012 | 18870 | 18962 | 18793 | 18893 | 1,112,498,944 | +15.50(+0.08%) |
Jul 25, 2012 | 18762 | 18926 | 18711 | 18877 | 1,332,514,432 | -25.90(-0.14%) |
Jul 24, 2012 | 19078 | 19125 | 18854 | 18903 | 929,872,576 | -150.30(-0.79%) |
Jul 23, 2012 | 19259 | 19259 | 18986 | 19054 | 1,256,215,808 | -587.30(-2.99%) |
Jul 22, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 19614 | 19656 | 19512 | 19641 | 1,298,960,640 | +81.70(+0.42%) |
Jul 19, 2012 | 19393 | 19600 | 19393 | 19559 | 1,693,489,664 | +319.20(+1.66%) |
Jul 18, 2012 | 19452 | 19452 | 19135 | 19240 | 1,169,099,136 | -215.40(-1.11%) |
Jul 17, 2012 | 19157 | 19479 | 19157 | 19455 | 1,396,005,632 | +334.00(+1.75%) |
Jul 16, 2012 | 19265 | 19265 | 19062 | 19121 | 1,095,972,864 | +28.70(+0.15%) |
Jul 15, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 19069 | 19160 | 19033 | 19093 | 1,267,621,760 | +67.50(+0.35%) |
Jul 12, 2012 | 19357 | 19357 | 18998 | 19025 | 2,017,688,192 | -394.80(-2.03%) |
Jul 11, 2012 | 19265 | 19441 | 19234 | 19420 | 1,642,333,952 | +23.50(+0.12%) |
Jul 10, 2012 | 19504 | 19516 | 19347 | 19396 | 1,179,214,080 | -31.70(-0.16%) |
Jul 09, 2012 | 19635 | 19738 | 19422 | 19428 | 1,440,446,848 | -372.50(-1.88%) |
Jul 08, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 19753 | 19839 | 19691 | 19801 | 1,763,031,552 | -8.50(-0.04%) |
Jul 05, 2012 | 19757 | 19869 | 19589 | 19809 | 1,268,796,160 | +99.30(+0.50%) |
Jul 04, 2012 | 19834 | 19835 | 19677 | 19710 | 1,402,211,968 | -25.70(-0.13%) |
Jul 03, 2012 | 19765 | 19765 | 19622 | 19736 | 1,532,735,744 | +294.00(+1.51%) |
Jul 02, 2012 | 19442 | 19442 | 19442 | 19442 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 18997 | 19511 | 18991 | 19442 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 18997 | 19511 | 18991 | 19442 | 2,039,720,832 | +416.20(+2.19%) |
Jun 28, 2012 | 19306 | 19306 | 19009 | 19025 | 1,466,323,712 | -151.60(-0.79%) |
Jun 27, 2012 | 18990 | 19214 | 18942 | 19177 | 1,425,576,448 | +195.10(+1.03%) |
Jun 26, 2012 | 18850 | 18998 | 18850 | 18982 | 1,324,221,184 | +84.40(+0.45%) |
Jun 25, 2012 | 19019 | 19067 | 18862 | 18897 | 1,133,256,960 | -97.70(-0.51%) |
Jun 24, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 18993 | 19089 | 18976 | 18995 | 1,080,368,384 | -270.00(-1.40%) |
Jun 21, 2012 | 19481 | 19496 | 19258 | 19265 | 1,298,230,784 | -253.70(-1.30%) |
Jun 20, 2012 | 19552 | 19579 | 19469 | 19519 | 1,176,157,952 | +102.10(+0.53%) |
Jun 19, 2012 | 19451 | 19472 | 19320 | 19417 | 1,205,020,160 | -11.10(-0.06%) |
Jun 18, 2012 | 19578 | 19578 | 19396 | 19428 | 1,581,595,136 | +193.90(+1.01%) |
Jun 16, 2012 | 18924 | 19255 | 18919 | 19234 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 18924 | 19255 | 18919 | 19234 | 2,717,020,672 | +425.50(+2.26%) |
Jun 14, 2012 | 18902 | 18938 | 18796 | 18808 | 1,313,826,176 | -218.10(-1.15%) |
Jun 13, 2012 | 18948 | 19030 | 18813 | 19026 | 1,417,480,448 | +153.90(+0.82%) |
Jun 12, 2012 | 18720 | 18926 | 18708 | 18873 | 1,336,823,040 | -81.00(-0.43%) |
Jun 11, 2012 | 18979 | 18979 | 18848 | 18954 | 1,527,709,440 | +451.30(+2.44%) |
Jun 10, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 18798 | 18798 | 18461 | 18502 | 2,547,084,288 | -176.00(-0.94%) |
Jun 07, 2012 | 18826 | 18846 | 18624 | 18678 | 1,549,611,008 | +157.80(+0.85%) |
Jun 06, 2012 | 18350 | 18522 | 18321 | 18520 | 1,637,171,840 | +261.50(+1.43%) |
Jun 05, 2012 | 18373 | 18412 | 18223 | 18259 | 1,373,497,344 | +73.40(+0.40%) |
Jun 04, 2012 | 18250 | 18250 | 18056 | 18186 | 1,607,428,352 | -372.70(-2.01%) |
Jun 03, 2012 | 18499 | 18726 | 18488 | 18558 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 18499 | 18726 | 18488 | 18558 | 1,859,948,800 | -71.20(-0.38%) |
May 31, 2012 | 18471 | 18658 | 18378 | 18630 | 4,197,772,800 | -60.70(-0.32%) |
May 30, 2012 | 18897 | 18897 | 18604 | 18690 | 1,934,253,056 | -365.30(-1.92%) |
May 29, 2012 | 18736 | 19058 | 18736 | 19056 | 1,512,895,360 | +254.50(+1.35%) |
May 28, 2012 | 18672 | 18858 | 18672 | 18801 | 1,267,920,384 | +87.60(+0.47%) |
May 27, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 26, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 25, 2012 | 18734 | 18778 | 18577 | 18713 | 1,576,541,952 | +47.00(+0.25%) |
May 24, 2012 | 18755 | 18836 | 18655 | 18666 | 1,400,663,168 | -119.80(-0.64%) |
May 23, 2012 | 18842 | 18846 | 18662 | 18786 | 1,478,242,944 | -253.00(-1.33%) |
May 22, 2012 | 19061 | 19183 | 19003 | 19039 | 1,470,101,632 | +116.90(+0.62%) |
May 21, 2012 | 18902 | 18954 | 18797 | 18922 | 1,236,217,088 | -29.50(-0.16%) |
May 20, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 19, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 18, 2012 | 18787 | 18985 | 18622 | 18952 | 2,373,232,384 | -249.10(-1.30%) |
May 17, 2012 | 19369 | 19452 | 19140 | 19201 | 1,789,919,616 | -58.90(-0.31%) |
May 16, 2012 | 19655 | 19655 | 19181 | 19260 | 2,066,051,584 | -634.50(-3.19%) |
May 15, 2012 | 19702 | 19923 | 19640 | 19894 | 1,867,689,984 | +159.30(+0.81%) |
May 14, 2012 | 20038 | 20045 | 19716 | 19735 | 1,730,108,416 | -229.60(-1.15%) |
May 13, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 12, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 11, 2012 | 20083 | 20083 | 19901 | 19965 | 1,624,694,656 | -262.70(-1.30%) |
May 10, 2012 | 20314 | 20375 | 20092 | 20227 | 1,720,960,384 | -103.30(-0.51%) |
May 09, 2012 | 20362 | 20372 | 20258 | 20331 | 1,797,879,424 | -154.20(-0.75%) |
May 08, 2012 | 20647 | 20647 | 20399 | 20485 | 1,480,445,312 | -51.90(-0.25%) |
May 07, 2012 | 20658 | 20674 | 20478 | 20537 | 2,201,041,664 | -549.30(-2.61%) |
May 06, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 05, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 04, 2012 | 21107 | 21171 | 21061 | 21086 | 1,367,404,160 | -163.50(-0.77%) |
May 03, 2012 | 21209 | 21257 | 21154 | 21250 | 2,817,402,368 | -59.60(-0.28%) |
May 02, 2012 | 21246 | 21385 | 21237 | 21309 | 1,550,182,656 | +214.90(+1.02%) |