Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8500 | 8543 | 8455 | 8543 | 162,800 | -90.46(-1.05%) |
May 30, 2012 | 8638 | 8657 | 8569 | 8633 | 119,000 | -23.89(-0.28%) |
May 29, 2012 | 8566 | 8657 | 8517 | 8657 | 129,600 | +63.93(+0.74%) |
May 28, 2012 | 8605 | 8625 | 8569 | 8593 | 97,000 | +12.76(+0.15%) |
May 27, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 26, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 25, 2012 | 8617 | 8617 | 8551 | 8580 | 113,600 | +17.01(+0.20%) |
May 24, 2012 | 8538 | 8598 | 8497 | 8563 | 134,200 | +6.78(+0.08%) |
May 23, 2012 | 8715 | 8715 | 8539 | 8557 | 142,800 | -172.69(-1.98%) |
May 22, 2012 | 8722 | 8740 | 8690 | 8729 | 111,000 | +95.40(+1.10%) |
May 21, 2012 | 8618 | 8676 | 8609 | 8634 | 110,800 | +22.58(+0.26%) |
May 20, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 19, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 18, 2012 | 8728 | 8736 | 8588 | 8611 | 155,000 | -265.28(-2.99%) |
May 17, 2012 | 8789 | 8885 | 8766 | 8877 | 160,200 | +75.42(+0.86%) |
May 16, 2012 | 8866 | 8884 | 8756 | 8801 | 145,400 | -99.57(-1.12%) |
May 15, 2012 | 8911 | 8931 | 8839 | 8901 | 145,000 | -73.10(-0.81%) |
May 14, 2012 | 8986 | 9031 | 8948 | 8974 | 112,800 | +20.53(+0.23%) |
May 13, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 12, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 11, 2012 | 9019 | 9051 | 8945 | 8953 | 143,400 | -56.34(-0.63%) |
May 10, 2012 | 9013 | 9076 | 8986 | 9010 | 141,600 | -35.41(-0.39%) |
May 09, 2012 | 9113 | 9116 | 9021 | 9045 | 131,600 | -136.59(-1.49%) |
May 08, 2012 | 9190 | 9208 | 9159 | 9182 | 112,400 | +62.51(+0.69%) |
May 07, 2012 | 9198 | 9206 | 9109 | 9119 | 133,000 | -261.11(-2.78%) |
May 06, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 05, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 04, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 03, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 02, 2012 | 9398 | 9418 | 9345 | 9380 | 94,600 | +29.30(+0.31%) |