Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 6399 | 6399 | 6399 | 6399 | 0 | +0.00(+0.00%) |
Jul 31, 2012 | 6399 | 6417 | 6382 | 6399 | 110,606,800 | -3.10(-0.05%) |
Jul 30, 2012 | 6376 | 6418 | 6373 | 6402 | 90,569,600 | +39.58(+0.62%) |
Jul 29, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.02(+0.00%) |
Jul 27, 2012 | 6292 | 6366 | 6271 | 6363 | 128,151,104 | +85.10(+1.36%) |
Jul 26, 2012 | 6197 | 6296 | 6190 | 6278 | 90,567,000 | +96.90(+1.57%) |
Jul 25, 2012 | 6169 | 6199 | 6166 | 6181 | 102,973,400 | +5.90(+0.10%) |
Jul 24, 2012 | 6205 | 6212 | 6166 | 6175 | 44,610,100 | -5.50(-0.09%) |
Jul 23, 2012 | 6247 | 6261 | 6172 | 6180 | 125,726,896 | -104.41(-1.66%) |
Jul 22, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.01(+0.00%) |
Jul 20, 2012 | 6330 | 6336 | 6274 | 6285 | 67,613,200 | -38.80(-0.61%) |
Jul 19, 2012 | 6288 | 6335 | 6287 | 6324 | 68,449,104 | +58.10(+0.93%) |
Jul 18, 2012 | 6227 | 6266 | 6217 | 6266 | 131,929,400 | +63.20(+1.02%) |
Jul 17, 2012 | 6208 | 6227 | 6191 | 6202 | 64,005,300 | +6.70(+0.11%) |
Jul 16, 2012 | 6182 | 6203 | 6175 | 6196 | 25,817,500 | +13.80(+0.22%) |
Jul 15, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 6163 | 6187 | 6151 | 6182 | 56,010,600 | +34.20(+0.56%) |
Jul 12, 2012 | 6154 | 6171 | 6118 | 6148 | 33,766,400 | -27.20(-0.44%) |
Jul 11, 2012 | 6169 | 6194 | 6159 | 6175 | 60,682,100 | -16.40(-0.26%) |
Jul 10, 2012 | 6172 | 6207 | 6154 | 6191 | 34,832,000 | +30.40(+0.49%) |
Jul 09, 2012 | 6184 | 6190 | 6155 | 6161 | 68,802,096 | -22.90(-0.37%) |
Jul 08, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 6199 | 6223 | 6179 | 6184 | 70,239,504 | -18.60(-0.30%) |
Jul 05, 2012 | 6207 | 6237 | 6182 | 6202 | 79,391,200 | +1.00(+0.02%) |
Jul 04, 2012 | 6191 | 6204 | 6171 | 6201 | 24,203,000 | +7.20(+0.12%) |
Jul 03, 2012 | 6136 | 6194 | 6134 | 6194 | 38,285,000 | +84.70(+1.39%) |
Jul 02, 2012 | 6083 | 6114 | 6079 | 6109 | 70,931,600 | +42.50(+0.70%) |
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%) |