Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |