Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5720 | 5764 | 5708 | 5712 | 851,664,896 | -8.00(-0.14%) |
Aug 30, 2012 | 5744 | 5744 | 5706 | 5720 | 479,116,800 | -24.00(-0.42%) |
Aug 29, 2012 | 5776 | 5776 | 5739 | 5744 | 523,480,608 | -32.20(-0.56%) |
Aug 28, 2012 | 5777 | 5780 | 5750 | 5776 | 524,544,704 | -0.90(-0.02%) |
Aug 27, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 5777 | 5791 | 5739 | 5777 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 5777 | 5791 | 5739 | 5777 | 487,763,904 | +0.00(+0.00%) |
Aug 23, 2012 | 5774 | 5809 | 5764 | 5777 | 636,105,216 | +2.40(+0.04%) |
Aug 22, 2012 | 5858 | 5858 | 5771 | 5774 | 535,193,088 | -83.30(-1.42%) |
Aug 21, 2012 | 5824 | 5873 | 5824 | 5858 | 501,843,584 | +33.10(+0.57%) |
Aug 20, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | +0.00(+0.00%) |
Aug 19, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | -28.02(-0.48%) |
Aug 18, 2012 | 5835 | 5855 | 5834 | 5852 | 0 | +0.02(+0.00%) |
Aug 17, 2012 | 5834 | 5855 | 5834 | 5852 | 731,769,472 | +17.90(+0.31%) |
Aug 16, 2012 | 5833 | 5847 | 5811 | 5834 | 587,033,792 | +1.50(+0.03%) |
Aug 15, 2012 | 5865 | 5865 | 5822 | 5833 | 560,382,784 | -31.80(-0.54%) |
Aug 14, 2012 | 5832 | 5876 | 5832 | 5865 | 627,904,000 | +32.90(+0.56%) |
Aug 13, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | +0.00(+0.00%) |
Aug 12, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | -15.21(-0.26%) |
Aug 11, 2012 | 5852 | 5859 | 5828 | 5847 | 0 | +0.01(+0.00%) |
Aug 10, 2012 | 5852 | 5859 | 5828 | 5847 | 466,836,800 | -4.40(-0.08%) |
Aug 09, 2012 | 5846 | 5860 | 5828 | 5852 | 741,075,776 | +5.60(+0.10%) |
Aug 08, 2012 | 5841 | 5846 | 5801 | 5846 | 588,922,624 | +4.70(+0.08%) |
Aug 07, 2012 | 5809 | 5841 | 5785 | 5841 | 779,689,024 | +32.40(+0.56%) |
Aug 06, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +0.00(+0.00%) |
Aug 05, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +21.52(+0.37%) |
Aug 04, 2012 | 5662 | 5794 | 5662 | 5787 | 0 | -0.02(-0.00%) |
Aug 03, 2012 | 5662 | 5794 | 5662 | 5787 | 748,571,584 | +125.00(+2.21%) |
Aug 02, 2012 | 5713 | 5766 | 5657 | 5662 | 805,200,704 | -50.50(-0.88%) |
Aug 01, 2012 | 5635 | 5713 | 5633 | 5713 | 554,180,416 | +77.50(+1.38%) |
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%) |