Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | +0.00(+0.00%) |
Apr 29, 2012 | 5777 | 5793 | 5729 | 5738 | 784,966,976 | -39.30(-0.68%) |
Apr 28, 2012 | 5749 | 5789 | 5708 | 5777 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 5749 | 5789 | 5708 | 5777 | 812,249,728 | +28.40(+0.49%) |
Apr 26, 2012 | 5719 | 5761 | 5692 | 5749 | 879,956,096 | +29.80(+0.52%) |
Apr 25, 2012 | 5710 | 5745 | 5703 | 5719 | 859,133,184 | +9.40(+0.16%) |
Apr 24, 2012 | 5666 | 5714 | 5658 | 5710 | 807,899,200 | +43.90(+0.77%) |
Apr 23, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | +0.00(+0.00%) |
Apr 22, 2012 | 5772 | 5772 | 5638 | 5666 | 777,185,472 | -106.50(-1.85%) |
Apr 21, 2012 | 5744 | 5776 | 5724 | 5772 | 0 | -0.10(-0.00%) |
Apr 20, 2012 | 5745 | 5776 | 5724 | 5772 | 847,833,792 | +27.60(+0.48%) |
Apr 19, 2012 | 5745 | 5792 | 5738 | 5745 | 958,392,128 | -0.70(-0.01%) |
Apr 18, 2012 | 5767 | 5784 | 5731 | 5745 | 873,962,624 | -21.70(-0.38%) |
Apr 17, 2012 | 5666 | 5774 | 5652 | 5767 | 856,433,024 | +100.70(+1.78%) |
Apr 16, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +0.00(+0.00%) |
Apr 15, 2012 | 5652 | 5708 | 5641 | 5666 | 1,101,926,656 | +14.50(+0.26%) |
Apr 14, 2012 | 5710 | 5711 | 5644 | 5652 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 5710 | 5711 | 5644 | 5652 | 830,222,976 | -58.70(-1.03%) |
Apr 12, 2012 | 5635 | 5728 | 5603 | 5710 | 1,115,209,984 | +75.80(+1.35%) |
Apr 11, 2012 | 5596 | 5656 | 5576 | 5635 | 1,132,327,552 | +39.10(+0.70%) |
Apr 10, 2012 | 5724 | 5724 | 5596 | 5596 | 1,008,933,696 | -128.10(-2.24%) |
Apr 09, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 08, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 06, 2012 | 5724 | 5724 | 5724 | 5724 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 5704 | 5732 | 5663 | 5724 | 905,681,984 | +19.90(+0.35%) |
Apr 04, 2012 | 5838 | 5838 | 5686 | 5704 | 1,174,203,136 | -134.50(-2.30%) |
Apr 03, 2012 | 5875 | 5890 | 5838 | 5838 | 896,433,984 | -36.60(-0.62%) |
Apr 02, 2012 | 5768 | 5875 | 5749 | 5875 | 886,248,576 | +0.00(+0.00%) |
Apr 01, 2012 | 5768 | 5875 | 5749 | 5875 | 886,248,576 | +106.40(+1.84%) |
Mar 31, 2012 | 5742 | 5783 | 5742 | 5768 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 5742 | 5783 | 5742 | 5768 | 990,169,984 | +26.50(+0.46%) |
Mar 29, 2012 | 5809 | 5812 | 5726 | 5742 | 1,084,172,160 | -67.00(-1.15%) |
Mar 28, 2012 | 5870 | 5878 | 5809 | 5809 | 931,498,368 | -60.60(-1.03%) |
Mar 27, 2012 | 5903 | 5942 | 5864 | 5870 | 1,257,297,408 | -33.10(-0.56%) |
Mar 26, 2012 | 5855 | 5913 | 5854 | 5903 | 722,858,624 | +0.00(+0.00%) |
Mar 25, 2012 | 5855 | 5913 | 5854 | 5903 | 722,858,624 | +47.80(+0.82%) |
Mar 24, 2012 | 5846 | 5876 | 5802 | 5855 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 5846 | 5876 | 5802 | 5855 | 848,516,928 | +9.20(+0.16%) |
Mar 22, 2012 | 5892 | 5892 | 5826 | 5846 | 883,155,712 | -46.30(-0.79%) |
Mar 21, 2012 | 5891 | 5922 | 5881 | 5892 | 907,211,328 | +0.60(+0.01%) |
Mar 20, 2012 | 5961 | 5961 | 5876 | 5891 | 978,545,280 | -69.70(-1.17%) |
Mar 19, 2012 | 5966 | 5969 | 5928 | 5961 | 951,065,280 | +0.00(+0.00%) |
Mar 18, 2012 | 5966 | 5969 | 5928 | 5961 | 951,065,280 | -4.50(-0.08%) |
Mar 17, 2012 | 5941 | 5974 | 5941 | 5966 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 5941 | 5974 | 5941 | 5966 | 1,830,036,224 | +24.90(+0.42%) |
Mar 15, 2012 | 5945 | 5958 | 5919 | 5941 | 1,034,944,384 | -4.70(-0.08%) |
Mar 14, 2012 | 5956 | 5989 | 5945 | 5945 | 1,165,017,984 | -10.50(-0.18%) |
Mar 13, 2012 | 5893 | 5958 | 5893 | 5956 | 761,933,824 | +63.10(+1.07%) |
Mar 12, 2012 | 5888 | 5894 | 5860 | 5893 | 800,492,032 | +0.00(+0.00%) |
Mar 11, 2012 | 5888 | 5894 | 5860 | 5893 | 800,492,032 | +5.30(+0.09%) |
Mar 10, 2012 | 5860 | 5898 | 5843 | 5888 | 854,778,880 | +27.80(+0.47%) |
Mar 09, 2012 | 5791 | 5874 | 5791 | 5860 | 828,107,712 | +68.30(+1.18%) |
Mar 08, 2012 | 5766 | 5801 | 5756 | 5791 | 859,928,000 | +25.60(+0.44%) |
Mar 07, 2012 | 5875 | 5875 | 5758 | 5766 | 989,886,592 | -109.00(-1.86%) |
Mar 06, 2012 | 5911 | 5911 | 5865 | 5875 | 873,447,168 | +0.00(+0.00%) |
Mar 05, 2012 | 5911 | 5911 | 5865 | 5875 | 873,447,168 | -36.30(-0.61%) |
Mar 04, 2012 | 5931 | 5940 | 5908 | 5911 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 5931 | 5940 | 5908 | 5911 | 736,456,512 | -20.20(-0.34%) |
Mar 02, 2012 | 5872 | 5936 | 5859 | 5931 | 900,749,888 | +59.80(+1.02%) |
Mar 01, 2012 | 5928 | 5945 | 5872 | 5872 | 1,201,160,960 | -56.40(-0.95%) |
Feb 29, 2012 | 5916 | 5937 | 5900 | 5928 | 804,670,272 | +12.30(+0.21%) |
Feb 28, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | +0.00(+0.00%) |
Feb 27, 2012 | 5935 | 5935 | 5866 | 5916 | 966,771,072 | -19.50(-0.33%) |
Feb 26, 2012 | 5938 | 5964 | 5926 | 5935 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 5938 | 5964 | 5926 | 5935 | 1,010,948,416 | -2.80(-0.05%) |
Feb 24, 2012 | 5917 | 5952 | 5900 | 5938 | 1,071,356,928 | +21.30(+0.36%) |
Feb 23, 2012 | 5928 | 5938 | 5895 | 5917 | 872,089,024 | -11.60(-0.20%) |
Feb 22, 2012 | 5945 | 5949 | 5917 | 5928 | 846,269,184 | -17.10(-0.29%) |
Feb 21, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +0.00(+0.00%) |
Feb 20, 2012 | 5905 | 5956 | 5905 | 5945 | 723,669,696 | +40.20(+0.68%) |
Feb 19, 2012 | 5885 | 5924 | 5885 | 5905 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 5885 | 5924 | 5885 | 5905 | 1,101,911,040 | +19.70(+0.33%) |
Feb 17, 2012 | 5892 | 5892 | 5829 | 5885 | 751,180,416 | -6.80(-0.12%) |
Feb 16, 2012 | 5900 | 5924 | 5881 | 5892 | 801,550,208 | -7.70(-0.13%) |
Feb 15, 2012 | 5906 | 5921 | 5877 | 5900 | 832,567,168 | -5.80(-0.10%) |
Feb 14, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +0.00(+0.00%) |
Feb 13, 2012 | 5852 | 5920 | 5852 | 5906 | 641,643,072 | +53.30(+0.91%) |
Feb 12, 2012 | 5896 | 5896 | 5840 | 5852 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 5896 | 5896 | 5840 | 5852 | 948,790,272 | -43.10(-0.73%) |
Feb 10, 2012 | 5876 | 5916 | 5871 | 5896 | 973,462,208 | +19.60(+0.33%) |
Feb 09, 2012 | 5890 | 5916 | 5871 | 5876 | 809,267,776 | -14.40(-0.24%) |
Feb 08, 2012 | 5892 | 5907 | 5850 | 5890 | 785,340,672 | -1.90(-0.03%) |
Feb 07, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | +0.00(+0.00%) |
Feb 06, 2012 | 5901 | 5901 | 5864 | 5892 | 828,464,576 | -8.90(-0.15%) |
Feb 05, 2012 | 5796 | 5901 | 5784 | 5901 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 5796 | 5901 | 5784 | 5901 | 1,156,774,144 | +105.00(+1.81%) |
Feb 03, 2012 | 5791 | 5810 | 5766 | 5796 | 967,388,608 | +5.40(+0.09%) |
Feb 02, 2012 | 5682 | 5791 | 5681 | 5791 | 985,247,104 | +109.10(+1.92%) |