Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11796 | 11797 | 11652 | 11665 | 159,364,480 | -93.20(-0.79%) |
Jul 30, 2012 | 11764 | 11804 | 11724 | 11758 | 148,418,608 | -8.50(-0.07%) |
Jul 27, 2012 | 11696 | 11802 | 11640 | 11766 | 213,589,680 | +126.60(+1.09%) |
Jul 26, 2012 | 11528 | 11655 | 11492 | 11640 | 214,681,888 | +147.30(+1.28%) |
Jul 25, 2012 | 11511 | 11520 | 11429 | 11492 | 160,602,736 | +25.50(+0.22%) |
Jul 24, 2012 | 11556 | 11578 | 11442 | 11467 | 158,283,280 | -78.50(-0.68%) |
Jul 23, 2012 | 11535 | 11610 | 11416 | 11546 | 198,814,960 | -77.40(-0.67%) |
Jul 20, 2012 | 11613 | 11643 | 11586 | 11623 | 118,147,488 | -42.80(-0.37%) |
Jul 19, 2012 | 11621 | 11674 | 11585 | 11666 | 195,017,424 | +86.50(+0.75%) |
Jul 18, 2012 | 11578 | 11615 | 11555 | 11579 | 131,477,904 | +8.00(+0.07%) |
Jul 17, 2012 | 11553 | 11572 | 11480 | 11571 | 133,904,760 | +50.00(+0.43%) |
Jul 16, 2012 | 11511 | 11542 | 11468 | 11521 | 134,885,520 | +6.70(+0.06%) |
Jul 13, 2012 | 11470 | 11526 | 11451 | 11514 | 148,962,256 | +89.00(+0.78%) |
Jul 12, 2012 | 11474 | 11527 | 11367 | 11426 | 164,433,952 | -119.10(-1.03%) |
Jul 11, 2012 | 11496 | 11562 | 11489 | 11545 | 159,789,008 | +32.40(+0.28%) |
Jul 10, 2012 | 11644 | 11707 | 11460 | 11512 | 154,983,616 | -122.50(-1.05%) |
Jul 09, 2012 | 11660 | 11692 | 11565 | 11635 | 127,930,504 | -25.30(-0.22%) |
Jul 06, 2012 | 11728 | 11751 | 11647 | 11660 | 153,943,616 | -157.00(-1.33%) |
Jul 05, 2012 | 11880 | 11895 | 11817 | 11817 | 178,431,152 | -96.90(-0.81%) |
Jul 04, 2012 | 11841 | 11936 | 11830 | 11914 | 83,933,640 | +65.10(+0.55%) |
Jul 03, 2012 | 11728 | 11885 | 11846 | 11849 | 191,697,472 | +252.20(+2.17%) |
Jun 29, 2012 | 11597 | 11597 | 11597 | 0 | +171.90(+1.50%) | |
Jun 28, 2012 | 11384 | 11425 | 11270 | 11425 | 222,922,032 | +13.80(+0.12%) |
Jun 27, 2012 | 11358 | 11419 | 11327 | 11411 | 146,448,720 | +76.50(+0.67%) |
Jun 26, 2012 | 11310 | 11345 | 11252 | 11334 | 182,893,856 | +4.00(+0.04%) |
Jun 25, 2012 | 11374 | 11420 | 11295 | 11330 | 124,803,056 | -105.10(-0.92%) |
Jun 22, 2012 | 11454 | 11473 | 11382 | 11436 | 137,137,776 | +27.20(+0.24%) |
Jun 21, 2012 | 11699 | 11753 | 11406 | 11408 | 172,547,040 | -351.00(-2.98%) |
Jun 20, 2012 | 11778 | 11825 | 11681 | 11759 | 161,464,688 | -29.10(-0.25%) |
Jun 19, 2012 | 11633 | 11802 | 11624 | 11788 | 175,485,952 | +187.30(+1.61%) |
Jun 18, 2012 | 11490 | 11635 | 11484 | 11601 | 240,210,752 | +76.20(+0.66%) |
Jun 15, 2012 | 11496 | 11540 | 11488 | 11525 | 350,271,904 | +58.50(+0.51%) |
Jun 14, 2012 | 11520 | 11517 | 11423 | 11466 | 196,193,760 | -31.50(-0.27%) |
Jun 13, 2012 | 11453 | 11580 | 11440 | 11498 | 190,979,328 | +0.60(+0.01%) |
Jun 12, 2012 | 11433 | 11497 | 11386 | 11497 | 218,520,464 | +95.50(+0.84%) |
Jun 11, 2012 | 11592 | 11594 | 11382 | 11402 | 145,427,984 | -98.80(-0.86%) |
Jun 08, 2012 | 11515 | 11575 | 11480 | 11501 | 140,081,792 | -91.50(-0.79%) |
Jun 07, 2012 | 11716 | 11728 | 11586 | 11592 | 190,285,040 | -41.30(-0.36%) |
Jun 06, 2012 | 11607 | 11687 | 11518 | 11633 | 219,273,536 | +125.70(+1.09%) |
Jun 05, 2012 | 11331 | 11512 | 11325 | 11508 | 196,553,856 | +171.90(+1.52%) |
Jun 04, 2012 | 11347 | 11370 | 11210 | 11336 | 191,437,456 | -25.40(-0.22%) |
Jun 02, 2012 | 11413 | 11513 | 11344 | 11361 | 269,926,976 | +0.00(+0.00%) |
Jun 01, 2012 | 11413 | 11513 | 11344 | 11361 | 269,926,976 | -152.00(-1.32%) |
May 31, 2012 | 11459 | 11518 | 11361 | 11513 | 240,418,928 | +80.00(+0.70%) |
May 30, 2012 | 11498 | 11609 | 11423 | 11433 | 175,997,120 | -176.10(-1.52%) |
May 29, 2012 | 11612 | 11688 | 11572 | 11609 | 157,047,968 | +43.10(+0.37%) |
May 28, 2012 | 11622 | 11635 | 11524 | 11566 | 82,644,464 | -10.30(-0.09%) |
May 25, 2012 | 11569 | 11588 | 11525 | 11576 | 155,869,248 | +10.40(+0.09%) |
May 24, 2012 | 11601 | 11628 | 11473 | 11566 | 184,820,800 | +1.30(+0.01%) |
May 23, 2012 | 11364 | 11567 | 11260 | 11565 | 194,356,608 | +113.00(+0.99%) |
May 22, 2012 | 11445 | 11534 | 11283 | 11452 | 191,021,120 | +171.20(+1.52%) |
May 18, 2012 | 11281 | 11281 | 11281 | 0 | -50.10(-0.44%) | |
May 17, 2012 | 11370 | 11422 | 11317 | 11331 | 255,381,280 | +4.60(+0.04%) |
May 16, 2012 | 11348 | 11474 | 11298 | 11326 | 213,100,176 | -16.90(-0.15%) |
May 15, 2012 | 11495 | 11502 | 11326 | 11343 | 187,469,168 | -145.50(-1.27%) |
May 14, 2012 | 11572 | 11689 | 11485 | 11488 | 182,843,712 | -206.20(-1.76%) |
May 11, 2012 | 11681 | 11796 | 11646 | 11695 | 159,645,728 | -41.50(-0.35%) |
May 10, 2012 | 11760 | 11812 | 11683 | 11736 | 207,539,648 | +61.20(+0.52%) |
May 09, 2012 | 11588 | 11756 | 11555 | 11675 | 241,462,960 | -29.70(-0.25%) |
May 08, 2012 | 11787 | 11822 | 11610 | 11705 | 262,137,920 | -156.00(-1.32%) |
May 07, 2012 | 11805 | 11879 | 11786 | 11861 | 162,633,072 | -10.50(-0.09%) |
May 04, 2012 | 11936 | 11985 | 11824 | 11871 | 183,051,856 | -143.70(-1.20%) |
May 03, 2012 | 12224 | 12227 | 11981 | 12015 | 194,210,944 | -215.20(-1.76%) |
May 02, 2012 | 12272 | 12333 | 12178 | 12230 | 161,344,752 | -102.70(-0.83%) |