Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6399 | 6417 | 6382 | 6399 | 110,606,800 | -3.10(-0.05%) |
Jul 30, 2012 | 6376 | 6418 | 6373 | 6402 | 90,569,600 | +39.58(+0.62%) |
Jul 29, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 6292 | 6366 | 6271 | 6363 | 0 | +0.02(+0.00%) |
Jul 27, 2012 | 6292 | 6366 | 6271 | 6363 | 128,151,104 | +85.10(+1.36%) |
Jul 26, 2012 | 6197 | 6296 | 6190 | 6278 | 90,567,000 | +96.90(+1.57%) |
Jul 25, 2012 | 6169 | 6199 | 6166 | 6181 | 102,973,400 | +5.90(+0.10%) |
Jul 24, 2012 | 6205 | 6212 | 6166 | 6175 | 44,610,100 | -5.50(-0.09%) |
Jul 23, 2012 | 6247 | 6261 | 6172 | 6180 | 125,726,896 | -104.41(-1.66%) |
Jul 22, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 6330 | 6336 | 6274 | 6285 | 0 | +0.01(+0.00%) |
Jul 20, 2012 | 6330 | 6336 | 6274 | 6285 | 67,613,200 | -38.80(-0.61%) |
Jul 19, 2012 | 6288 | 6335 | 6287 | 6324 | 68,449,104 | +58.10(+0.93%) |
Jul 18, 2012 | 6227 | 6266 | 6217 | 6266 | 131,929,400 | +63.20(+1.02%) |
Jul 17, 2012 | 6208 | 6227 | 6191 | 6202 | 64,005,300 | +6.70(+0.11%) |
Jul 16, 2012 | 6182 | 6203 | 6175 | 6196 | 25,817,500 | +13.80(+0.22%) |
Jul 15, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 6163 | 6187 | 6151 | 6182 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 6163 | 6187 | 6151 | 6182 | 56,010,600 | +34.20(+0.56%) |
Jul 12, 2012 | 6154 | 6171 | 6118 | 6148 | 33,766,400 | -27.20(-0.44%) |
Jul 11, 2012 | 6169 | 6194 | 6159 | 6175 | 60,682,100 | -16.40(-0.26%) |
Jul 10, 2012 | 6172 | 6207 | 6154 | 6191 | 34,832,000 | +30.40(+0.49%) |
Jul 09, 2012 | 6184 | 6190 | 6155 | 6161 | 68,802,096 | -22.90(-0.37%) |
Jul 08, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 6199 | 6223 | 6179 | 6184 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 6199 | 6223 | 6179 | 6184 | 70,239,504 | -18.60(-0.30%) |
Jul 05, 2012 | 6207 | 6237 | 6182 | 6202 | 79,391,200 | +1.00(+0.02%) |
Jul 04, 2012 | 6191 | 6204 | 6171 | 6201 | 24,203,000 | +7.20(+0.12%) |
Jul 03, 2012 | 6136 | 6194 | 6134 | 6194 | 38,285,000 | +84.70(+1.39%) |
Jul 02, 2012 | 6083 | 6114 | 6079 | 6109 | 70,931,600 | +42.50(+0.70%) |
Jun 30, 2012 | 6063 | 6074 | 6029 | 6067 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 6063 | 6074 | 6029 | 6067 | 101,191,200 | +80.00(+1.34%) |
Jun 28, 2012 | 6005 | 6010 | 5955 | 5987 | 90,059,000 | -9.60(-0.16%) |
Jun 27, 2012 | 5976 | 6005 | 5960 | 5996 | 91,611,200 | +38.80(+0.65%) |
Jun 26, 2012 | 5939 | 5965 | 5918 | 5958 | 78,713,504 | +13.20(+0.22%) |
Jun 25, 2012 | 5974 | 5976 | 5913 | 5944 | 41,774,900 | -44.80(-0.75%) |
Jun 24, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 5978 | 6012 | 5971 | 5989 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 5978 | 6012 | 5971 | 5989 | 63,215,900 | -22.90(-0.38%) |
Jun 21, 2012 | 6011 | 6040 | 6005 | 6012 | 76,815,296 | -5.70(-0.09%) |
Jun 20, 2012 | 6030 | 6042 | 5994 | 6018 | 71,592,000 | -16.20(-0.27%) |
Jun 19, 2012 | 5928 | 6039 | 5924 | 6034 | 43,838,200 | +95.30(+1.60%) |
Jun 18, 2012 | 5952 | 5961 | 5919 | 5939 | 81,942,800 | +27.00(+0.46%) |
Jun 16, 2012 | 5904 | 5927 | 5904 | 5912 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 5904 | 5927 | 5904 | 5912 | 139,431,904 | +3.30(+0.06%) |
Jun 14, 2012 | 5948 | 5952 | 5883 | 5908 | 158,642,304 | -36.20(-0.61%) |
Jun 13, 2012 | 5927 | 5945 | 5901 | 5945 | 140,499,808 | +24.80(+0.42%) |
Jun 12, 2012 | 5877 | 5929 | 5872 | 5920 | 96,324,896 | +48.50(+0.83%) |
Jun 11, 2012 | 5949 | 5956 | 5870 | 5871 | 59,308,900 | +2.10(+0.04%) |
Jun 10, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 5845 | 5878 | 5830 | 5869 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 5845 | 5878 | 5830 | 5869 | 70,480,496 | +0.10(+0.00%) |
Jun 07, 2012 | 5831 | 5888 | 5815 | 5869 | 104,006,400 | +46.60(+0.80%) |
Jun 06, 2012 | 5742 | 5823 | 5734 | 5823 | 91,787,104 | +108.00(+1.89%) |
Jun 05, 2012 | 5734 | 5746 | 5712 | 5715 | 57,650,800 | +1.30(+0.02%) |
Jun 04, 2012 | 5750 | 5755 | 5713 | 5713 | 60,652,400 | -64.20(-1.11%) |
Jun 03, 2012 | 5866 | 5866 | 5752 | 5778 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 5866 | 5866 | 5752 | 5778 | 57,711,800 | -72.70(-1.24%) |
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%) |