Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7895 | 7917 | 7863 | 7864 | 0 | -47.11(-0.60%) |
Jul 30, 2012 | 7898 | 7939 | 7886 | 7911 | 0 | -1.12(-0.01%) |
Jul 27, 2012 | 7793 | 7933 | 7793 | 7912 | 0 | +157.66(+2.03%) |
Jul 26, 2012 | 7692 | 7770 | 7692 | 7755 | 0 | +146.95(+1.93%) |
Jul 25, 2012 | 7618 | 7639 | 7569 | 7608 | 0 | +16.94(+0.22%) |
Jul 24, 2012 | 7667 | 7669 | 7538 | 7591 | 0 | -79.92(-1.04%) |
Jul 23, 2012 | 7670 | 7684 | 7597 | 7671 | 0 | -89.05(-1.15%) |
Jul 20, 2012 | 7795 | 7795 | 7752 | 7760 | 0 | -90.16(-1.15%) |
Jul 19, 2012 | 7844 | 7871 | 7822 | 7850 | 0 | +18.66(+0.24%) |
Jul 18, 2012 | 7768 | 7846 | 7760 | 7831 | 0 | +36.32(+0.47%) |
Jul 17, 2012 | 7763 | 7800 | 7691 | 7795 | 0 | +51.75(+0.67%) |
Jul 16, 2012 | 7742 | 7759 | 7706 | 7743 | 0 | -15.66(-0.20%) |
Jul 13, 2012 | 7654 | 7765 | 7654 | 7759 | 0 | +120.03(+1.57%) |
Jul 12, 2012 | 7634 | 7665 | 7579 | 7639 | 0 | -46.72(-0.61%) |
Jul 11, 2012 | 7668 | 7705 | 7644 | 7685 | 0 | +17.80(+0.23%) |
Jul 10, 2012 | 7754 | 7786 | 7638 | 7668 | 0 | -68.77(-0.89%) |
Jul 09, 2012 | 7742 | 7747 | 7700 | 7736 | 0 | -20.28(-0.26%) |
Jul 06, 2012 | 7769 | 7769 | 7723 | 7757 | 0 | -81.16(-1.04%) |
Jul 05, 2012 | 7855 | 7869 | 7809 | 7838 | 0 | -63.89(-0.81%) |
Jul 03, 2012 | 7839 | 7902 | 7902 | 7902 | 2,116,390,016 | +69.44(+0.89%) |
Jul 02, 2012 | 7811 | 7832 | 7768 | 7832 | 0 | +30.39(+0.39%) |
Jun 29, 2012 | 7730 | 7802 | 7730 | 7802 | 0 | +204.32(+2.69%) |
Jun 28, 2012 | 7544 | 7599 | 7500 | 7598 | 0 | -0.53(-0.01%) |
Jun 27, 2012 | 7547 | 7610 | 7539 | 7598 | 0 | +70.96(+0.94%) |
Jun 26, 2012 | 7502 | 7548 | 7464 | 7527 | 0 | +35.22(+0.47%) |
Jun 25, 2012 | 7540 | 7540 | 7466 | 7492 | 0 | -140.36(-1.84%) |
Jun 23, 2012 | 7610 | 7633 | 7579 | 7632 | 0 | +15.64(+0.21%) |
Jun 22, 2012 | 7610 | 7633 | 7579 | 7617 | 0 | +50.48(+0.67%) |
Jun 21, 2012 | 7754 | 7766 | 7561 | 7566 | 0 | -191.81(-2.47%) |
Jun 20, 2012 | 7770 | 7801 | 7706 | 7758 | 0 | -8.34(-0.11%) |
Jun 19, 2012 | 7704 | 7797 | 7704 | 7766 | 0 | +103.97(+1.36%) |
Jun 18, 2012 | 7631 | 7681 | 7607 | 7662 | 0 | -1.98(-0.03%) |
Jun 15, 2012 | 7613 | 7666 | 7604 | 7664 | 0 | +81.44(+1.07%) |
Jun 14, 2012 | 7516 | 7608 | 7500 | 7583 | 0 | +76.41(+1.02%) |
Jun 13, 2012 | 7534 | 7578 | 7483 | 7506 | 0 | -51.40(-0.68%) |
Jun 12, 2012 | 7459 | 7559 | 7457 | 7558 | 0 | +98.55(+1.32%) |
Jun 11, 2012 | 7609 | 7624 | 7454 | 7459 | 0 | -94.50(-1.25%) |
Jun 08, 2012 | 7480 | 7555 | 7451 | 7554 | 0 | +33.94(+0.45%) |
Jun 07, 2012 | 7584 | 7615 | 7509 | 7520 | 0 | +2.37(+0.03%) |
Jun 06, 2012 | 7390 | 7517 | 7390 | 7517 | 0 | +178.83(+2.44%) |
Jun 05, 2012 | 7270 | 7348 | 7265 | 7339 | 0 | +53.10(+0.73%) |
Jun 04, 2012 | 7303 | 7321 | 7223 | 7286 | 0 | -6.70(-0.09%) |
Jun 01, 2012 | 7368 | 7368 | 7287 | 7292 | 0 | -171.73(-2.30%) |
May 31, 2012 | 7478 | 7513 | 7387 | 7464 | 0 | -7.44(-0.10%) |
May 30, 2012 | 7543 | 7543 | 7464 | 7471 | 0 | -143.64(-1.89%) |
May 29, 2012 | 7583 | 7635 | 7566 | 7615 | 0 | +80.71(+1.07%) |
May 25, 2012 | 7543 | 7534 | 7534 | 7534 | 2,872,659,968 | -18.03(-0.24%) |
May 24, 2012 | 7559 | 7573 | 7488 | 7552 | 0 | +11.46(+0.15%) |
May 23, 2012 | 7493 | 7547 | 7405 | 7541 | 0 | -1.68(-0.02%) |
May 22, 2012 | 7555 | 7617 | 7507 | 7543 | 0 | -0.40(-0.01%) |
May 21, 2012 | 7444 | 7544 | 7439 | 7543 | 0 | +115.24(+1.55%) |
May 18, 2012 | 7504 | 7521 | 7409 | 7428 | 0 | -52.69(-0.70%) |
May 17, 2012 | 7588 | 7596 | 7480 | 7480 | 0 | -112.39(-1.48%) |
May 16, 2012 | 7657 | 7702 | 7593 | 7593 | 0 | -42.99(-0.56%) |
May 15, 2012 | 7696 | 7715 | 7622 | 7636 | 0 | -69.64(-0.90%) |
May 14, 2012 | 7739 | 7754 | 7700 | 7705 | 0 | -110.44(-1.41%) |
May 11, 2012 | 7800 | 7887 | 7788 | 7816 | 0 | -36.86(-0.47%) |
May 10, 2012 | 7872 | 7902 | 7838 | 7853 | 0 | +32.49(+0.42%) |
May 09, 2012 | 7803 | 7872 | 7749 | 7820 | 0 | -67.00(-0.85%) |
May 08, 2012 | 7901 | 7901 | 7801 | 7887 | 0 | -61.51(-0.77%) |
May 07, 2012 | 7908 | 7964 | 7905 | 7949 | 0 | +15.47(+0.20%) |
May 04, 2012 | 8030 | 8030 | 7921 | 7933 | 0 | -116.59(-1.45%) |
May 03, 2012 | 8123 | 8126 | 8035 | 8050 | 0 | -74.44(-0.92%) |
May 02, 2012 | 8164 | 8164 | 8075 | 8124 | 0 | -39.71(-0.49%) |