Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5803 | 5884 | 5803 | 5870 | 652,938,176 | +67.00(+1.15%) |
Nov 29, 2012 | 5800 | 5808 | 5755 | 5803 | 610,194,816 | +3.60(+0.06%) |
Nov 28, 2012 | 5787 | 5823 | 5787 | 5800 | 659,091,008 | +13.00(+0.22%) |
Nov 27, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | +0.00(+0.00%) |
Nov 26, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | -32.44(-0.56%) |
Nov 25, 2012 | 5791 | 5831 | 5781 | 5819 | 0 | +0.04(+0.00%) |
Nov 24, 2012 | 5791 | 5830 | 5781 | 5819 | 427,504,992 | +28.10(+0.49%) |
Nov 23, 2012 | 5752 | 5796 | 5752 | 5791 | 511,821,696 | +39.00(+0.68%) |
Nov 22, 2012 | 5748 | 5760 | 5728 | 5752 | 640,008,832 | +3.90(+0.07%) |
Nov 21, 2012 | 5738 | 5752 | 5707 | 5748 | 803,266,304 | +10.40(+0.18%) |
Nov 20, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +0.00(+0.00%) |
Nov 19, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +132.11(+2.36%) |
Nov 18, 2012 | 5678 | 5683 | 5606 | 5606 | 0 | -0.01(-0.00%) |
Nov 17, 2012 | 5678 | 5683 | 5606 | 5606 | 939,385,600 | -72.20(-1.27%) |
Nov 16, 2012 | 5722 | 5722 | 5674 | 5678 | 799,767,424 | -44.20(-0.77%) |
Nov 15, 2012 | 5786 | 5786 | 5720 | 5722 | 865,457,728 | -64.30(-1.11%) |
Nov 14, 2012 | 5767 | 5786 | 5711 | 5786 | 950,283,520 | +19.00(+0.33%) |
Nov 13, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | +0.00(+0.00%) |
Nov 12, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | -2.38(-0.04%) |
Nov 11, 2012 | 5776 | 5786 | 5715 | 5770 | 0 | -0.02(-0.00%) |
Nov 10, 2012 | 5776 | 5786 | 5715 | 5770 | 708,899,968 | -6.40(-0.11%) |
Nov 09, 2012 | 5792 | 5824 | 5771 | 5776 | 729,278,400 | -15.50(-0.27%) |
Nov 08, 2012 | 5885 | 5922 | 5789 | 5792 | 922,665,984 | -93.30(-1.59%) |
Nov 07, 2012 | 5839 | 5885 | 5839 | 5885 | 774,672,768 | +45.80(+0.78%) |
Nov 06, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | +0.00(+0.00%) |
Nov 05, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | -29.45(-0.50%) |
Nov 03, 2012 | 5862 | 5890 | 5844 | 5869 | 0 | -0.05(-0.00%) |
Nov 02, 2012 | 5862 | 5890 | 5844 | 5869 | 855,128,576 | +6.70(+0.11%) |