Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 8115 | 8212 | 8105 | 8164 | 0 | +44.97(+0.55%) |
Apr 30, 2012 | 8133 | 8134 | 8094 | 8119 | 0 | -32.84(-0.40%) |
Apr 27, 2012 | 8144 | 8164 | 8108 | 8152 | 0 | +28.84(+0.36%) |
Apr 26, 2012 | 8051 | 8132 | 8042 | 8123 | 0 | +52.29(+0.65%) |
Apr 25, 2012 | 8037 | 8072 | 8029 | 8071 | 0 | +82.76(+1.04%) |
Apr 24, 2012 | 7952 | 8007 | 7950 | 7988 | 0 | +47.28(+0.60%) |
Apr 23, 2012 | 7936 | 7945 | 7878 | 7941 | 0 | -84.79(-1.06%) |
Apr 20, 2012 | 8030 | 8064 | 8023 | 8026 | 0 | +29.61(+0.37%) |
Apr 19, 2012 | 8035 | 8063 | 7957 | 7996 | 0 | -34.45(-0.43%) |
Apr 18, 2012 | 8029 | 8058 | 8014 | 8030 | 0 | -33.71(-0.42%) |
Apr 17, 2012 | 8001 | 8081 | 7992 | 8064 | 0 | +114.51(+1.44%) |
Apr 16, 2012 | 7970 | 7994 | 7916 | 7950 | 0 | +18.47(+0.23%) |
Apr 14, 2012 | 8013 | 8013 | 7930 | 7931 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 8013 | 8013 | 7930 | 7931 | 0 | -108.86(-1.35%) |
Apr 12, 2012 | 7928 | 8044 | 7925 | 8040 | 0 | +127.11(+1.61%) |
Apr 11, 2012 | 7917 | 7947 | 7904 | 7913 | 0 | +70.93(+0.90%) |
Apr 10, 2012 | 7970 | 7988 | 7835 | 7842 | 0 | -150.40(-1.88%) |
Apr 09, 2012 | 7999 | 8020 | 7969 | 7992 | 0 | -89.03(-1.10%) |
Apr 05, 2012 | 8073 | 8114 | 8058 | 8081 | 0 | -25.44(-0.31%) |
Apr 04, 2012 | 8135 | 8138 | 8079 | 8107 | 0 | -109.75(-1.34%) |
Apr 03, 2012 | 8264 | 8265 | 8169 | 8217 | 0 | -64.29(-0.78%) |
Apr 02, 2012 | 8207 | 8306 | 8182 | 8281 | 0 | +73.90(+0.90%) |
Mar 30, 2012 | 8201 | 8221 | 8161 | 8207 | 0 | +40.56(+0.50%) |
Mar 29, 2012 | 8138 | 8172 | 8083 | 8166 | 0 | -21.98(-0.27%) |
Mar 28, 2012 | 8235 | 8240 | 8138 | 8188 | 0 | -51.02(-0.62%) |
Mar 27, 2012 | 8290 | 8297 | 8237 | 8239 | 0 | -49.42(-0.60%) |
Mar 26, 2012 | 8228 | 8289 | 8228 | 8289 | 0 | +108.73(+1.33%) |
Mar 23, 2012 | 8139 | 8188 | 8102 | 8180 | 0 | +38.73(+0.48%) |
Mar 22, 2012 | 8154 | 8162 | 8115 | 8141 | 0 | -78.01(-0.95%) |
Mar 21, 2012 | 8242 | 8247 | 8199 | 8219 | 0 | -21.94(-0.27%) |
Mar 20, 2012 | 8247 | 8252 | 8198 | 8241 | 0 | -56.19(-0.68%) |
Mar 19, 2012 | 8262 | 8328 | 8258 | 8297 | 0 | +27.06(+0.33%) |
Mar 16, 2012 | 8265 | 8281 | 8256 | 8270 | 0 | +23.69(+0.29%) |
Mar 15, 2012 | 8195 | 8247 | 8177 | 8247 | 0 | +61.41(+0.75%) |
Mar 14, 2012 | 8224 | 8235 | 8164 | 8185 | 0 | -49.16(-0.60%) |
Mar 13, 2012 | 8086 | 8235 | 8086 | 8234 | 0 | +148.19(+1.83%) |
Mar 12, 2012 | 8102 | 8105 | 8062 | 8086 | 0 | -15.82(-0.20%) |
Mar 09, 2012 | 8088 | 8134 | 8076 | 8102 | 0 | +19.73(+0.24%) |
Mar 08, 2012 | 8039 | 8098 | 8023 | 8082 | 0 | +102.59(+1.29%) |
Mar 07, 2012 | 7936 | 7992 | 7926 | 7980 | 0 | +59.64(+0.75%) |
Mar 06, 2012 | 8000 | 8000 | 7899 | 7920 | 0 | -171.13(-2.11%) |
Mar 05, 2012 | 8110 | 8110 | 8058 | 8091 | 0 | -33.91(-0.42%) |
Mar 02, 2012 | 8158 | 8161 | 8106 | 8125 | 0 | -49.92(-0.61%) |