Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +78.43(+1.37%) |
Sep 29, 2012 | 5779 | 5808 | 5741 | 5742 | 0 | -0.03(-0.00%) |
Sep 28, 2012 | 5779 | 5808 | 5740 | 5742 | 745,469,376 | -37.30(-0.65%) |
Sep 27, 2012 | 5768 | 5804 | 5763 | 5779 | 545,045,184 | +11.30(+0.20%) |
Sep 26, 2012 | 5860 | 5860 | 5751 | 5768 | 685,626,304 | -91.60(-1.56%) |
Sep 25, 2012 | 5839 | 5869 | 5828 | 5860 | 737,347,712 | +20.90(+0.36%) |
Sep 24, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | +0.00(+0.00%) |
Sep 23, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | -13.82(-0.24%) |
Sep 22, 2012 | 5855 | 5888 | 5839 | 5853 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 5855 | 5888 | 5839 | 5853 | 1,202,461,184 | -2.00(-0.03%) |
Sep 20, 2012 | 5888 | 5888 | 5824 | 5855 | 656,511,296 | -33.90(-0.58%) |
Sep 19, 2012 | 5868 | 5894 | 5861 | 5888 | 704,137,728 | +20.30(+0.35%) |
Sep 18, 2012 | 5894 | 5894 | 5838 | 5868 | 802,597,696 | -25.30(-0.43%) |
Sep 17, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | +0.00(+0.00%) |
Sep 16, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | -22.05(-0.37%) |
Sep 15, 2012 | 5820 | 5933 | 5820 | 5916 | 0 | -0.05(-0.00%) |
Sep 14, 2012 | 5820 | 5933 | 5820 | 5916 | 1,506,216,704 | +95.70(+1.64%) |
Sep 13, 2012 | 5782 | 5827 | 5770 | 5820 | 819,530,112 | +37.80(+0.65%) |
Sep 12, 2012 | 5792 | 5821 | 5758 | 5782 | 1,101,683,840 | -10.10(-0.17%) |
Sep 11, 2012 | 5793 | 5797 | 5764 | 5792 | 779,957,824 | -1.00(-0.02%) |
Sep 10, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | +0.00(+0.00%) |
Sep 09, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | -1.60(-0.03%) |
Sep 08, 2012 | 5777 | 5808 | 5773 | 5795 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 5777 | 5808 | 5773 | 5795 | 1,271,438,336 | +17.50(+0.30%) |
Sep 06, 2012 | 5658 | 5786 | 5658 | 5777 | 1,097,422,208 | +119.40(+2.11%) |
Sep 05, 2012 | 5672 | 5676 | 5635 | 5658 | 737,252,928 | -14.10(-0.25%) |
Sep 04, 2012 | 5758 | 5758 | 5658 | 5672 | 628,708,288 | -86.40(-1.50%) |
Sep 03, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +0.00(+0.00%) |
Sep 02, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +46.92(+0.82%) |
Sep 01, 2012 | 5719 | 5764 | 5708 | 5711 | 0 | -0.02(-0.00%) |
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%) |