Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8190 | 8253 | 8185 | 8221 | 0 | +31.20(+0.38%) |
Oct 26, 2012 | 8203 | 8190 | 8190 | 8190 | 3,284,910,080 | -21.71(-0.26%) |
Oct 25, 2012 | 8231 | 8259 | 8166 | 8212 | 0 | +32.65(+0.40%) |
Oct 24, 2012 | 8220 | 8237 | 8169 | 8179 | 0 | -16.05(-0.20%) |
Oct 23, 2012 | 8253 | 8253 | 8153 | 8195 | 0 | -128.84(-1.55%) |
Oct 19, 2012 | 8424 | 8424 | 8301 | 8324 | 0 | -118.66(-1.41%) |
Oct 18, 2012 | 8428 | 8471 | 8418 | 8443 | 0 | -3.71(-0.04%) |
Oct 17, 2012 | 8401 | 8453 | 8394 | 8447 | 0 | +60.05(+0.72%) |
Oct 16, 2012 | 8294 | 8390 | 8294 | 8386 | 0 | +92.97(+1.12%) |
Oct 15, 2012 | 8245 | 8298 | 8221 | 8294 | 0 | +66.42(+0.81%) |
Oct 12, 2012 | 8256 | 8287 | 8210 | 8227 | 0 | -29.51(-0.36%) |
Oct 11, 2012 | 8282 | 8310 | 8257 | 8257 | 0 | +27.42(+0.33%) |
Oct 10, 2012 | 8272 | 8283 | 8216 | 8229 | 0 | -49.94(-0.60%) |
Oct 09, 2012 | 8348 | 8362 | 8278 | 8279 | 0 | -80.01(-0.96%) |
Oct 08, 2012 | 8348 | 8369 | 8337 | 8359 | 0 | -24.95(-0.30%) |
Oct 05, 2012 | 8411 | 8443 | 8362 | 8384 | 0 | +7.73(+0.09%) |
Oct 04, 2012 | 8328 | 8380 | 8328 | 8376 | 0 | +78.84(+0.95%) |
Oct 03, 2012 | 8300 | 8321 | 8261 | 8298 | 0 | +2.39(+0.03%) |
Oct 02, 2012 | 8284 | 8332 | 8265 | 8295 | 0 | +10.74(+0.13%) |
Oct 01, 2012 | 8276 | 8352 | 8267 | 8284 | 0 | +33.37(+0.40%) |
Sep 28, 2012 | 8304 | 8304 | 8219 | 8251 | 0 | -52.74(-0.64%) |
Sep 27, 2012 | 8250 | 8317 | 8241 | 8304 | 0 | +82.42(+1.00%) |
Sep 26, 2012 | 8253 | 8254 | 8201 | 8221 | 0 | -53.46(-0.65%) |
Sep 25, 2012 | 8377 | 8396 | 8275 | 8275 | 0 | -81.78(-0.98%) |
Sep 24, 2012 | 8342 | 8379 | 8331 | 8357 | 0 | -20.95(-0.25%) |
Sep 21, 2012 | 8412 | 8421 | 8376 | 8378 | 0 | +4.60(+0.05%) |
Sep 20, 2012 | 8345 | 8379 | 8313 | 8373 | 0 | -27.58(-0.33%) |
Sep 19, 2012 | 8398 | 8424 | 8379 | 8400 | 0 | +13.05(+0.16%) |
Sep 18, 2012 | 8389 | 8405 | 8369 | 8387 | 0 | -21.53(-0.26%) |
Sep 17, 2012 | 8442 | 8456 | 8393 | 8409 | 0 | -49.91(-0.59%) |
Sep 14, 2012 | 8442 | 8516 | 8438 | 8459 | 0 | +51.85(+0.62%) |
Sep 13, 2012 | 8263 | 8428 | 8249 | 8407 | 0 | +139.71(+1.69%) |
Sep 12, 2012 | 8272 | 8286 | 8247 | 8267 | 0 | +21.17(+0.26%) |
Sep 11, 2012 | 8209 | 8264 | 8209 | 8246 | 0 | +53.75(+0.66%) |
Sep 10, 2012 | 8222 | 8243 | 8192 | 8192 | 0 | -42.11(-0.51%) |
Sep 07, 2012 | 8192 | 8235 | 8192 | 8235 | 0 | +73.95(+0.91%) |
Sep 06, 2012 | 8038 | 8161 | 8038 | 8161 | 0 | +168.55(+2.11%) |
Sep 05, 2012 | 8001 | 8016 | 7976 | 7992 | 0 | -10.30(-0.13%) |
Sep 04, 2012 | 8013 | 8024 | 7961 | 8002 | 0 | -12.62(-0.16%) |
Aug 31, 2012 | 8013 | 8015 | 8015 | 8015 | 2,938,249,984 | +48.69(+0.61%) |
Aug 30, 2012 | 8004 | 8004 | 7950 | 7966 | 0 | -65.41(-0.81%) |
Aug 29, 2012 | 8035 | 8048 | 8012 | 8032 | 0 | -4.60(-0.06%) |
Aug 27, 2012 | 8056 | 8071 | 8031 | 8036 | 0 | -11.62(-0.14%) |
Aug 24, 2012 | 7993 | 8062 | 7979 | 8048 | 0 | +36.43(+0.45%) |
Aug 23, 2012 | 8064 | 8064 | 8002 | 8011 | 0 | -62.79(-0.78%) |
Aug 22, 2012 | 8061 | 8087 | 8030 | 8074 | 0 | -8.45(-0.10%) |
Aug 21, 2012 | 8117 | 8160 | 8070 | 8083 | 0 | -11.65(-0.14%) |
Aug 20, 2012 | 8089 | 8097 | 8059 | 8094 | 0 | -7.75(-0.10%) |
Aug 17, 2012 | 8099 | 8104 | 8079 | 8102 | 0 | +12.08(+0.15%) |
Aug 16, 2012 | 8031 | 8099 | 8019 | 8090 | 0 | +60.99(+0.76%) |
Aug 15, 2012 | 8009 | 8040 | 8003 | 8029 | 0 | +9.48(+0.12%) |
Aug 14, 2012 | 8042 | 8055 | 8002 | 8020 | 0 | +0.89(+0.01%) |
Aug 13, 2012 | 8035 | 8039 | 7986 | 8019 | 0 | -26.12(-0.32%) |
Aug 11, 2012 | 7994 | 8046 | 7974 | 8045 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 7994 | 8046 | 7974 | 8045 | 0 | +19.75(+0.25%) |
Aug 09, 2012 | 8006 | 8046 | 8003 | 8025 | 0 | +6.77(+0.08%) |
Aug 08, 2012 | 7990 | 8033 | 7985 | 8018 | 0 | +0.53(+0.01%) |
Aug 07, 2012 | 7998 | 8050 | 7998 | 8018 | 0 | +53.61(+0.67%) |
Aug 06, 2012 | 7958 | 7997 | 7958 | 7964 | 0 | +24.55(+0.31%) |
Aug 03, 2012 | 7848 | 7960 | 7848 | 7940 | 0 | +173.95(+2.24%) |
Aug 02, 2012 | 7791 | 7824 | 7711 | 7766 | 0 | -75.75(-0.97%) |