Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12291 | 12336 | 12249 | 12318 | 201,025,680 | -21.30(-0.17%) |
Sep 27, 2012 | 12298 | 12363 | 12242 | 12339 | 165,738,688 | +105.90(+0.87%) |
Sep 26, 2012 | 12164 | 12254 | 12168 | 12233 | 167,295,776 | -24.30(-0.20%) |
Sep 25, 2012 | 12351 | 12383 | 12240 | 12257 | 186,586,672 | -56.30(-0.46%) |
Sep 24, 2012 | 12342 | 12382 | 12296 | 12314 | 145,955,360 | -70.10(-0.57%) |
Sep 21, 2012 | 12454 | 12474 | 12384 | 12384 | 516,667,840 | -25.60(-0.21%) |
Sep 20, 2012 | 12372 | 12432 | 12358 | 12409 | 165,227,712 | -27.00(-0.22%) |
Sep 19, 2012 | 12442 | 12463 | 12406 | 12436 | 188,496,784 | +13.50(+0.11%) |
Sep 18, 2012 | 12423 | 12450 | 12391 | 12423 | 179,558,656 | -24.20(-0.19%) |
Sep 17, 2012 | 12495 | 12509 | 12432 | 12447 | 162,684,096 | -52.60(-0.42%) |
Sep 14, 2012 | 12446 | 12530 | 12360 | 12500 | 240,486,272 | +139.30(+1.13%) |
Sep 13, 2012 | 12235 | 12366 | 12194 | 12360 | 189,007,312 | +127.60(+1.04%) |
Sep 12, 2012 | 12262 | 12285 | 12201 | 12233 | 167,362,608 | +12.10(+0.10%) |
Sep 11, 2012 | 12239 | 12264 | 12194 | 12220 | 155,731,008 | +5.10(+0.04%) |
Sep 10, 2012 | 12257 | 12304 | 12214 | 12215 | 148,466,240 | -52.60(-0.43%) |
Sep 07, 2012 | 12194 | 12271 | 12144 | 12268 | 191,316,208 | +128.30(+1.06%) |
Sep 06, 2012 | 12041 | 12144 | 11996 | 12140 | 165,566,416 | +149.60(+1.25%) |
Sep 05, 2012 | 11934 | 11994 | 11931 | 11990 | 149,192,672 | +48.40(+0.41%) |
Sep 04, 2012 | 11978 | 11975 | 11904 | 11942 | 156,155,408 | -7.60(-0.06%) |
Aug 31, 2012 | 11949 | 11949 | 11949 | 0 | +62.60(+0.53%) | |
Aug 30, 2012 | 11987 | 12008 | 11875 | 11887 | 131,149,080 | -123.10(-1.02%) |
Aug 29, 2012 | 12025 | 12034 | 11952 | 12010 | 128,072,008 | -39.00(-0.32%) |
Aug 27, 2012 | 12098 | 12100 | 12031 | 12049 | 95,743,104 | -33.40(-0.28%) |
Aug 24, 2012 | 12039 | 12130 | 12036 | 12082 | 107,863,800 | +19.70(+0.16%) |
Aug 23, 2012 | 12129 | 12126 | 12034 | 12062 | 155,452,784 | -56.50(-0.47%) |
Aug 22, 2012 | 12102 | 12126 | 12034 | 12119 | 137,483,760 | +2.10(+0.02%) |
Aug 21, 2012 | 12134 | 12197 | 12092 | 12117 | 164,793,056 | +40.90(+0.34%) |
Aug 20, 2012 | 12089 | 12100 | 12034 | 12076 | 106,624,352 | -13.90(-0.11%) |
Aug 17, 2012 | 12055 | 12090 | 12035 | 12090 | 122,092,240 | +57.30(+0.48%) |
Aug 16, 2012 | 11939 | 12033 | 11918 | 12033 | 141,990,064 | +127.20(+1.07%) |
Aug 15, 2012 | 11852 | 11915 | 11842 | 11905 | 159,674,192 | +51.80(+0.44%) |
Aug 14, 2012 | 11866 | 11900 | 11838 | 11854 | 134,988,304 | +15.30(+0.13%) |
Aug 13, 2012 | 11898 | 11913 | 11803 | 11838 | 126,550,016 | -52.60(-0.44%) |
Aug 11, 2012 | 11842 | 11891 | 11817 | 11891 | 131,484,600 | +0.00(+0.00%) |
Aug 10, 2012 | 11842 | 11891 | 11817 | 11891 | 131,484,600 | +32.80(+0.28%) |
Aug 09, 2012 | 11800 | 11883 | 11788 | 11858 | 145,392,848 | +77.10(+0.65%) |
Aug 08, 2012 | 11861 | 11884 | 11780 | 11781 | 166,145,104 | -82.50(-0.70%) |
Aug 07, 2012 | 11764 | 11875 | 11666 | 11864 | 151,853,664 | +200.90(+1.72%) |
Aug 03, 2012 | 11663 | 11663 | 11663 | 0 | +156.10(+1.36%) | |
Aug 02, 2012 | 11556 | 11611 | 11475 | 11506 | 149,732,032 | -112.00(-0.96%) |
Aug 01, 2012 | 11693 | 11691 | 11601 | 11618 | 156,661,632 | -46.20(-0.40%) |
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%) |