Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 12326 | 12365 | 12293 | 12333 | 192,404,528 | +40.10(+0.33%) |
Apr 30, 2012 | 12204 | 12293 | 12157 | 12293 | 169,650,240 | +54.90(+0.45%) |
Apr 27, 2012 | 12158 | 12248 | 12140 | 12238 | 184,521,136 | +92.00(+0.76%) |
Apr 26, 2012 | 12085 | 12146 | 12074 | 12146 | 174,340,848 | +34.70(+0.29%) |
Apr 25, 2012 | 12058 | 12112 | 11997 | 12111 | 177,534,496 | +131.00(+1.09%) |
Apr 24, 2012 | 11997 | 12034 | 11958 | 11980 | 142,969,408 | -8.90(-0.07%) |
Apr 23, 2012 | 12025 | 12136 | 11919 | 11989 | 171,223,184 | -158.30(-1.30%) |
Apr 20, 2012 | 12198 | 12228 | 12143 | 12147 | 149,301,632 | -6.40(-0.05%) |
Apr 19, 2012 | 12148 | 12228 | 12118 | 12154 | 168,231,264 | +24.80(+0.20%) |
Apr 18, 2012 | 12110 | 12163 | 12078 | 12129 | 158,124,416 | -8.00(-0.07%) |
Apr 17, 2012 | 12066 | 12177 | 12040 | 12137 | 176,201,840 | +99.30(+0.82%) |
Apr 16, 2012 | 12076 | 12121 | 12016 | 12038 | 193,236,832 | -2.80(-0.02%) |
Apr 13, 2012 | 12180 | 12215 | 12040 | 12040 | 174,270,896 | -174.30(-1.43%) |
Apr 12, 2012 | 12036 | 12230 | 12023 | 12215 | 211,046,336 | +187.90(+1.56%) |
Apr 11, 2012 | 11971 | 12057 | 11940 | 12027 | 184,928,768 | +91.50(+0.77%) |
Apr 10, 2012 | 12012 | 12033 | 11869 | 11935 | 203,676,928 | -83.20(-0.69%) |
Apr 09, 2012 | 12047 | 12098 | 12004 | 12018 | 124,048,600 | -84.60(-0.70%) |
Apr 05, 2012 | 12148 | 12172 | 12051 | 12103 | 198,230,416 | -75.60(-0.62%) |
Apr 04, 2012 | 12191 | 12310 | 12099 | 12179 | 221,608,400 | -144.90(-1.18%) |
Apr 03, 2012 | 12465 | 12499 | 12285 | 12324 | 233,993,696 | -183.50(-1.47%) |
Apr 02, 2012 | 12382 | 12526 | 12373 | 12507 | 219,843,648 | +114.90(+0.93%) |
Mar 30, 2012 | 12392 | 12433 | 12333 | 12392 | 233,374,160 | +52.80(+0.43%) |
Mar 29, 2012 | 12380 | 12414 | 12194 | 12339 | 246,981,616 | -74.50(-0.60%) |
Mar 28, 2012 | 12471 | 12492 | 12355 | 12414 | 209,310,784 | -98.10(-0.78%) |
Mar 27, 2012 | 12595 | 12604 | 12499 | 12512 | 192,301,072 | -62.80(-0.50%) |
Mar 26, 2012 | 12536 | 12583 | 12487 | 12575 | 220,257,888 | +109.10(+0.88%) |
Mar 23, 2012 | 12377 | 12466 | 12364 | 12466 | 185,974,352 | +103.90(+0.84%) |
Mar 22, 2012 | 12355 | 12419 | 12335 | 12362 | 220,250,176 | -74.70(-0.60%) |
Mar 21, 2012 | 12427 | 12463 | 12381 | 12436 | 194,589,392 | +5.80(+0.05%) |
Mar 20, 2012 | 12422 | 12474 | 12337 | 12431 | 250,579,216 | -49.00(-0.39%) |
Mar 19, 2012 | 12495 | 12562 | 12476 | 12480 | 183,863,680 | -17.30(-0.14%) |
Mar 16, 2012 | 12467 | 12538 | 12455 | 12497 | 416,617,152 | +41.20(+0.33%) |
Mar 15, 2012 | 12376 | 12531 | 12373 | 12456 | 275,880,736 | +77.90(+0.63%) |
Mar 14, 2012 | 12519 | 12537 | 12354 | 12378 | 242,909,584 | -159.80(-1.27%) |
Mar 13, 2012 | 12424 | 12538 | 12426 | 12538 | 205,102,288 | +109.70(+0.88%) |
Mar 12, 2012 | 12493 | 12519 | 12408 | 12428 | 192,770,608 | -75.60(-0.60%) |
Mar 09, 2012 | 12476 | 12528 | 12458 | 12504 | 209,223,824 | +41.70(+0.33%) |
Mar 08, 2012 | 12431 | 12485 | 12359 | 12462 | 192,373,984 | +111.70(+0.90%) |
Mar 07, 2012 | 12311 | 12367 | 12238 | 12350 | 212,815,312 | +51.60(+0.42%) |
Mar 06, 2012 | 12407 | 12487 | 12250 | 12299 | 281,226,976 | -225.40(-1.80%) |
Mar 05, 2012 | 12630 | 12645 | 12507 | 12524 | 187,668,144 | -119.80(-0.95%) |
Mar 02, 2012 | 12714 | 12722 | 12622 | 12644 | 167,509,072 | -79.70(-0.63%) |