Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 7891 | 7898 | 7840 | 7841 | 0 | -22.59(-0.29%) |
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%) |