Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5912 | 5922 | 5832 | 5850 | 121,889,600 | -52.60(-0.89%) |
May 30, 2012 | 5898 | 5944 | 5887 | 5903 | 98,464,800 | -11.90(-0.20%) |
May 29, 2012 | 5906 | 5930 | 5880 | 5915 | 76,255,104 | +49.50(+0.84%) |
May 28, 2012 | 5865 | 5865 | 5865 | 5865 | 0 | +0.00(+0.00%) |
May 27, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 26, 2012 | 5863 | 5900 | 5841 | 5865 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5863 | 5900 | 5841 | 5865 | 84,513,600 | +12.80(+0.22%) |
May 24, 2012 | 5849 | 5877 | 5809 | 5852 | 93,213,000 | +34.50(+0.59%) |
May 23, 2012 | 5872 | 5906 | 5817 | 5818 | 101,900,000 | -92.30(-1.56%) |
May 22, 2012 | 5844 | 5912 | 5835 | 5910 | 108,857,800 | +95.60(+1.64%) |
May 21, 2012 | 5786 | 5837 | 5767 | 5815 | 88,284,800 | +16.80(+0.29%) |
May 20, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 19, 2012 | 5769 | 5839 | 5766 | 5798 | 0 | +0.00(+0.00%) |
May 18, 2012 | 5769 | 5839 | 5766 | 5798 | 175,080,896 | -74.90(-1.28%) |
May 17, 2012 | 5873 | 5873 | 5873 | 5873 | 0 | +0.00(+0.00%) |
May 16, 2012 | 5850 | 5901 | 5845 | 5873 | 127,600,000 | +7.50(+0.13%) |
May 15, 2012 | 5885 | 5901 | 5848 | 5865 | 92,439,600 | -10.50(-0.18%) |
May 14, 2012 | 5908 | 5912 | 5858 | 5876 | 99,449,904 | -79.20(-1.33%) |
May 13, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 12, 2012 | 5890 | 5956 | 5882 | 5955 | 0 | +0.00(+0.00%) |
May 11, 2012 | 5890 | 5956 | 5882 | 5955 | 107,265,000 | +28.30(+0.48%) |
May 10, 2012 | 5950 | 5950 | 5890 | 5927 | 120,511,600 | -9.50(-0.16%) |
May 09, 2012 | 5978 | 5979 | 5893 | 5936 | 128,071,696 | -41.70(-0.70%) |
May 08, 2012 | 6027 | 6032 | 5968 | 5978 | 103,293,504 | -62.40(-1.03%) |
May 07, 2012 | 5985 | 6040 | 5985 | 6040 | 82,153,600 | -68.60(-1.12%) |
May 06, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +0.00(+0.00%) |
May 05, 2012 | 6162 | 6172 | 6103 | 6109 | 0 | +52.00(+0.86%) |
May 04, 2012 | 6091 | 6118 | 6045 | 6057 | 105,880,096 | -40.90(-0.67%) |
May 03, 2012 | 6125 | 6149 | 6087 | 6098 | 112,858,704 | -11.10(-0.18%) |
May 02, 2012 | 6162 | 6172 | 6103 | 6109 | 137,871,392 | +12.50(+0.21%) |
May 01, 2012 | 6096 | 6096 | 6096 | 6096 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 6133 | 6134 | 6096 | 6096 | 101,295,696 | -20.10(-0.33%) |
Apr 29, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6097 | 6132 | 6090 | 6116 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6097 | 6132 | 6090 | 6116 | 112,178,496 | -6.00(-0.10%) |
Apr 26, 2012 | 6140 | 6158 | 6092 | 6122 | 124,934,200 | -28.20(-0.46%) |
Apr 25, 2012 | 6123 | 6151 | 6118 | 6151 | 141,828,400 | +25.80(+0.42%) |
Apr 24, 2012 | 6132 | 6141 | 6087 | 6125 | 95,759,000 | +10.00(+0.16%) |
Apr 23, 2012 | 6178 | 6180 | 6093 | 6115 | 120,269,200 | -123.00(-1.97%) |
Apr 22, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6207 | 6238 | 6191 | 6238 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6207 | 6238 | 6191 | 6238 | 146,747,808 | +34.00(+0.55%) |
Apr 19, 2012 | 6201 | 6225 | 6188 | 6204 | 104,214,304 | +30.40(+0.49%) |
Apr 18, 2012 | 6198 | 6203 | 6151 | 6173 | 81,319,600 | -26.90(-0.43%) |
Apr 17, 2012 | 6110 | 6200 | 6110 | 6200 | 93,927,104 | +75.40(+1.23%) |
Apr 16, 2012 | 6064 | 6136 | 6057 | 6125 | 90,792,400 | +52.80(+0.87%) |
Apr 15, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6112 | 6122 | 6053 | 6072 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6112 | 6122 | 6053 | 6072 | 93,811,696 | -53.30(-0.87%) |
Apr 12, 2012 | 6071 | 6130 | 6054 | 6125 | 97,917,504 | +65.60(+1.08%) |
Apr 11, 2012 | 6052 | 6077 | 6039 | 6060 | 101,911,296 | -1.60(-0.03%) |
Apr 10, 2012 | 6110 | 6126 | 6061 | 6061 | 116,560,400 | -102.10(-1.66%) |
Apr 09, 2012 | 6184 | 6196 | 6126 | 6164 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6184 | 6196 | 6126 | 6164 | 79,762,896 | -3.30(-0.05%) |
Apr 04, 2012 | 6247 | 6259 | 6155 | 6167 | 101,352,800 | -91.90(-1.47%) |
Apr 03, 2012 | 6287 | 6299 | 6258 | 6259 | 73,147,904 | -40.70(-0.65%) |
Apr 02, 2012 | 6234 | 6299 | 6209 | 6299 | 86,035,200 | +63.90(+1.02%) |
Apr 01, 2012 | 6203 | 6236 | 6174 | 6236 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 6203 | 6236 | 6174 | 6236 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 6203 | 6236 | 6174 | 6236 | 85,581,296 | +59.20(+0.96%) |
Mar 29, 2012 | 6236 | 6247 | 6165 | 6176 | 88,246,000 | -74.10(-1.19%) |
Mar 28, 2012 | 6254 | 6279 | 6242 | 6250 | 70,362,704 | -19.00(-0.30%) |
Mar 27, 2012 | 6299 | 6313 | 6254 | 6269 | 91,020,304 | -13.90(-0.22%) |
Mar 26, 2012 | 6253 | 6290 | 6244 | 6283 | 70,462,304 | +43.00(+0.69%) |
Mar 25, 2012 | 6255 | 6265 | 6208 | 6240 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 6255 | 6265 | 6208 | 6240 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 6255 | 6265 | 6208 | 6240 | 68,407,000 | -9.30(-0.15%) |
Mar 22, 2012 | 6274 | 6284 | 6234 | 6250 | 89,082,600 | -40.40(-0.64%) |
Mar 21, 2012 | 6311 | 6328 | 6280 | 6290 | 71,656,000 | -6.20(-0.10%) |
Mar 20, 2012 | 6321 | 6324 | 6284 | 6296 | 67,861,296 | -30.40(-0.48%) |
Mar 19, 2012 | 6334 | 6347 | 6314 | 6327 | 78,915,600 | -14.70(-0.23%) |
Mar 18, 2012 | 6341 | 6358 | 6327 | 6341 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 6341 | 6358 | 6327 | 6341 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 6341 | 6358 | 6327 | 6341 | 277,876,096 | +9.10(+0.14%) |
Mar 15, 2012 | 6303 | 6332 | 6297 | 6332 | 82,050,000 | +31.80(+0.50%) |
Mar 14, 2012 | 6286 | 6323 | 6281 | 6300 | 120,914,304 | +40.40(+0.65%) |
Mar 13, 2012 | 6214 | 6267 | 6204 | 6260 | 92,342,704 | +70.10(+1.13%) |
Mar 12, 2012 | 6164 | 6210 | 6162 | 6190 | 80,166,496 | +1.40(+0.02%) |
Mar 11, 2012 | 6158 | 6206 | 6151 | 6188 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 6158 | 6206 | 6151 | 6188 | 88,075,200 | +34.60(+0.56%) |
Mar 09, 2012 | 6095 | 6156 | 6089 | 6154 | 101,421,504 | +51.40(+0.84%) |
Mar 08, 2012 | 6044 | 6105 | 6041 | 6102 | 90,589,600 | +55.00(+0.91%) |
Mar 07, 2012 | 6129 | 6137 | 6047 | 6048 | 109,937,400 | -106.40(-1.73%) |
Mar 06, 2012 | 6143 | 6169 | 6120 | 6154 | 74,379,200 | -0.01(-0.00%) |
Mar 05, 2012 | 6143 | 6169 | 6120 | 6154 | 0 | +4.51(+0.07%) |
Mar 04, 2012 | 6131 | 6160 | 6114 | 6149 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 6131 | 6160 | 6114 | 6149 | 89,923,504 | +21.10(+0.34%) |
Mar 02, 2012 | 6101 | 6139 | 6098 | 6128 | 104,966,896 | +18.40(+0.30%) |