Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 6134 | 6157 | 6108 | 6110 | 91,144,896 | -15.20(-0.25%) |
Feb 29, 2012 | 6151 | 6170 | 6101 | 6125 | 80,837,600 | -18.80(-0.31%) |
Feb 28, 2012 | 6133 | 6144 | 6090 | 6144 | 80,214,896 | -0.02(-0.00%) |
Feb 27, 2012 | 6133 | 6144 | 6090 | 6144 | 0 | -40.18(-0.65%) |
Feb 26, 2012 | 6207 | 6217 | 6163 | 6184 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 6207 | 6217 | 6163 | 6184 | 81,450,096 | -16.90(-0.27%) |
Feb 24, 2012 | 6186 | 6218 | 6167 | 6201 | 79,877,104 | +8.60(+0.14%) |
Feb 23, 2012 | 6229 | 6232 | 6171 | 6192 | 92,019,296 | -45.40(-0.73%) |
Feb 22, 2012 | 6246 | 6247 | 6208 | 6238 | 44,401,000 | -5.20(-0.08%) |
Feb 21, 2012 | 6257 | 6269 | 6226 | 6243 | 36,807,000 | +0.01(+0.00%) |
Feb 20, 2012 | 6257 | 6269 | 6227 | 6243 | 0 | +5.29(+0.08%) |
Feb 19, 2012 | 6258 | 6261 | 6219 | 6238 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 6258 | 6261 | 6219 | 6238 | 303,045,184 | +20.40(+0.33%) |
Feb 17, 2012 | 6156 | 6219 | 6151 | 6217 | 130,878,896 | +19.00(+0.31%) |
Feb 16, 2012 | 6186 | 6206 | 6182 | 6198 | 89,342,400 | +34.50(+0.56%) |
Feb 15, 2012 | 6156 | 6186 | 6145 | 6164 | 88,185,904 | -13.60(-0.22%) |
Feb 14, 2012 | 6160 | 6182 | 6147 | 6177 | 66,163,600 | -0.04(-0.00%) |
Feb 13, 2012 | 6160 | 6182 | 6147 | 6177 | 0 | +46.74(+0.76%) |
Feb 12, 2012 | 6153 | 6160 | 6101 | 6131 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 6153 | 6160 | 6101 | 6131 | 96,948,896 | -38.90(-0.63%) |
Feb 10, 2012 | 6148 | 6190 | 6138 | 6170 | 112,708,800 | +13.70(+0.22%) |
Feb 09, 2012 | 6177 | 6191 | 6155 | 6156 | 81,986,704 | -1.70(-0.03%) |
Feb 08, 2012 | 6143 | 6158 | 6115 | 6158 | 105,018,096 | +10.60(+0.17%) |
Feb 07, 2012 | 6126 | 6151 | 6104 | 6147 | 83,378,496 | -0.03(-0.00%) |
Feb 06, 2012 | 6127 | 6151 | 6104 | 6147 | 0 | -6.27(-0.10%) |
Feb 05, 2012 | 6062 | 6158 | 6047 | 6153 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 6062 | 6158 | 6047 | 6153 | 111,303,504 | +88.90(+1.47%) |
Feb 03, 2012 | 6083 | 6085 | 6038 | 6064 | 104,114,600 | -5.50(-0.09%) |
Feb 02, 2012 | 5984 | 6077 | 5979 | 6070 | 111,411,800 | +99.40(+1.66%) |