Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19517 | 19554 | 19451 | 19483 | 1,346,966,528 | -70.30(-0.36%) |
Aug 30, 2012 | 19657 | 19657 | 19509 | 19553 | 1,453,043,328 | -235.60(-1.19%) |
Aug 29, 2012 | 19858 | 19864 | 19770 | 19788 | 1,075,024,000 | -23.30(-0.12%) |
Aug 28, 2012 | 19723 | 19856 | 19723 | 19812 | 1,077,330,048 | +13.10(+0.07%) |
Aug 27, 2012 | 19940 | 19940 | 19769 | 19799 | 1,211,797,888 | -81.30(-0.41%) |
Aug 26, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 19930 | 19930 | 19840 | 19880 | 1,124,259,584 | -252.20(-1.25%) |
Aug 23, 2012 | 19935 | 20133 | 19935 | 20132 | 1,231,818,624 | +244.40(+1.23%) |
Aug 22, 2012 | 19997 | 19997 | 19853 | 19888 | 1,032,597,184 | -212.30(-1.06%) |
Aug 21, 2012 | 20112 | 20141 | 19980 | 20100 | 1,049,001,280 | -4.20(-0.02%) |
Aug 20, 2012 | 20080 | 20110 | 19912 | 20104 | 1,020,566,208 | -11.80(-0.06%) |
Aug 19, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 20057 | 20147 | 20048 | 20116 | 1,209,409,536 | +153.20(+0.77%) |
Aug 16, 2012 | 20152 | 20152 | 19920 | 19963 | 1,058,187,008 | -89.40(-0.45%) |
Aug 15, 2012 | 20125 | 20135 | 20016 | 20052 | 1,271,710,464 | -239.40(-1.18%) |
Aug 14, 2012 | 20251 | 20300 | 20094 | 20292 | 1,525,964,928 | +210.30(+1.05%) |
Aug 13, 2012 | 20188 | 20188 | 20038 | 20081 | 990,601,408 | -54.70(-0.27%) |
Aug 12, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 20205 | 20222 | 20045 | 20136 | 1,439,089,664 | -133.40(-0.66%) |
Aug 09, 2012 | 20149 | 20300 | 20149 | 20270 | 1,302,333,440 | +204.00(+1.02%) |
Aug 08, 2012 | 20189 | 20189 | 19966 | 20066 | 1,239,183,488 | -7.10(-0.04%) |
Aug 07, 2012 | 20034 | 20117 | 19984 | 20073 | 1,411,302,784 | +73.90(+0.37%) |
Aug 06, 2012 | 20052 | 20091 | 19979 | 19999 | 1,437,034,752 | +332.50(+1.69%) |
Aug 05, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 19554 | 19674 | 19454 | 19666 | 1,153,392,512 | -24.00(-0.12%) |
Aug 02, 2012 | 19784 | 19787 | 19652 | 19690 | 1,229,663,616 | -130.20(-0.66%) |
Aug 01, 2012 | 19647 | 19899 | 19647 | 19820 | 1,798,568,832 | +23.60(+0.12%) |
Jul 31, 2012 | 19661 | 19840 | 19619 | 19797 | 1,856,288,384 | +211.40(+1.08%) |
Jul 30, 2012 | 19505 | 19594 | 19479 | 19585 | 1,452,095,232 | +310.40(+1.61%) |
Jul 29, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 19165 | 19331 | 19162 | 19275 | 1,570,697,856 | +382.20(+2.02%) |
Jul 26, 2012 | 18870 | 18962 | 18793 | 18893 | 1,112,498,944 | +15.50(+0.08%) |
Jul 25, 2012 | 18762 | 18926 | 18711 | 18877 | 1,332,514,432 | -25.90(-0.14%) |
Jul 24, 2012 | 19078 | 19125 | 18854 | 18903 | 929,872,576 | -150.30(-0.79%) |
Jul 23, 2012 | 19259 | 19259 | 18986 | 19054 | 1,256,215,808 | -587.30(-2.99%) |
Jul 22, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 19614 | 19656 | 19512 | 19641 | 1,298,960,640 | +81.70(+0.42%) |
Jul 19, 2012 | 19393 | 19600 | 19393 | 19559 | 1,693,489,664 | +319.20(+1.66%) |
Jul 18, 2012 | 19452 | 19452 | 19135 | 19240 | 1,169,099,136 | -215.40(-1.11%) |
Jul 17, 2012 | 19157 | 19479 | 19157 | 19455 | 1,396,005,632 | +334.00(+1.75%) |
Jul 16, 2012 | 19265 | 19265 | 19062 | 19121 | 1,095,972,864 | +28.70(+0.15%) |
Jul 15, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 19069 | 19160 | 19033 | 19093 | 1,267,621,760 | +67.50(+0.35%) |
Jul 12, 2012 | 19357 | 19357 | 18998 | 19025 | 2,017,688,192 | -394.80(-2.03%) |
Jul 11, 2012 | 19265 | 19441 | 19234 | 19420 | 1,642,333,952 | +23.50(+0.12%) |
Jul 10, 2012 | 19504 | 19516 | 19347 | 19396 | 1,179,214,080 | -31.70(-0.16%) |
Jul 09, 2012 | 19635 | 19738 | 19422 | 19428 | 1,440,446,848 | -372.50(-1.88%) |
Jul 08, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 19753 | 19839 | 19691 | 19801 | 1,763,031,552 | -8.50(-0.04%) |
Jul 05, 2012 | 19757 | 19869 | 19589 | 19809 | 1,268,796,160 | +99.30(+0.50%) |
Jul 04, 2012 | 19834 | 19835 | 19677 | 19710 | 1,402,211,968 | -25.70(-0.13%) |
Jul 03, 2012 | 19765 | 19765 | 19622 | 19736 | 1,532,735,744 | +294.00(+1.51%) |
Jul 02, 2012 | 19442 | 19442 | 19442 | 19442 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 18997 | 19511 | 18991 | 19442 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 18997 | 19511 | 18991 | 19442 | 2,039,720,832 | +416.20(+2.19%) |
Jun 28, 2012 | 19306 | 19306 | 19009 | 19025 | 1,466,323,712 | -151.60(-0.79%) |
Jun 27, 2012 | 18990 | 19214 | 18942 | 19177 | 1,425,576,448 | +195.10(+1.03%) |
Jun 26, 2012 | 18850 | 18998 | 18850 | 18982 | 1,324,221,184 | +84.40(+0.45%) |
Jun 25, 2012 | 19019 | 19067 | 18862 | 18897 | 1,133,256,960 | -97.70(-0.51%) |
Jun 24, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 18993 | 19089 | 18976 | 18995 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 18993 | 19089 | 18976 | 18995 | 1,080,368,384 | -270.00(-1.40%) |
Jun 21, 2012 | 19481 | 19496 | 19258 | 19265 | 1,298,230,784 | -253.70(-1.30%) |
Jun 20, 2012 | 19552 | 19579 | 19469 | 19519 | 1,176,157,952 | +102.10(+0.53%) |
Jun 19, 2012 | 19451 | 19472 | 19320 | 19417 | 1,205,020,160 | -11.10(-0.06%) |
Jun 18, 2012 | 19578 | 19578 | 19396 | 19428 | 1,581,595,136 | +193.90(+1.01%) |
Jun 16, 2012 | 18924 | 19255 | 18919 | 19234 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 18924 | 19255 | 18919 | 19234 | 2,717,020,672 | +425.50(+2.26%) |
Jun 14, 2012 | 18902 | 18938 | 18796 | 18808 | 1,313,826,176 | -218.10(-1.15%) |
Jun 13, 2012 | 18948 | 19030 | 18813 | 19026 | 1,417,480,448 | +153.90(+0.82%) |
Jun 12, 2012 | 18720 | 18926 | 18708 | 18873 | 1,336,823,040 | -81.00(-0.43%) |
Jun 11, 2012 | 18979 | 18979 | 18848 | 18954 | 1,527,709,440 | +451.30(+2.44%) |
Jun 10, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 18798 | 18798 | 18461 | 18502 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 18798 | 18798 | 18461 | 18502 | 2,547,084,288 | -176.00(-0.94%) |
Jun 07, 2012 | 18826 | 18846 | 18624 | 18678 | 1,549,611,008 | +157.80(+0.85%) |
Jun 06, 2012 | 18350 | 18522 | 18321 | 18520 | 1,637,171,840 | +261.50(+1.43%) |
Jun 05, 2012 | 18373 | 18412 | 18223 | 18259 | 1,373,497,344 | +73.40(+0.40%) |
Jun 04, 2012 | 18250 | 18250 | 18056 | 18186 | 1,607,428,352 | -372.70(-2.01%) |
Jun 03, 2012 | 18499 | 18726 | 18488 | 18558 | 0 | +0.00(+0.00%) |