Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6939 | 7102 | 6872 | 7102 | 445,205,792 | +380.50(+5.66%) |
Jun 28, 2012 | 6666 | 6724 | 6594 | 6722 | 205,109,200 | +54.80(+0.82%) |
Jun 27, 2012 | 6577 | 6667 | 6513 | 6667 | 250,549,200 | +138.50(+2.12%) |
Jun 26, 2012 | 6590 | 6708 | 6512 | 6528 | 218,002,400 | -95.60(-1.44%) |
Jun 25, 2012 | 6845 | 6858 | 6612 | 6624 | 235,446,800 | -252.30(-3.67%) |
Jun 22, 2012 | 6717 | 6960 | 6697 | 6876 | 276,895,392 | +102.80(+1.52%) |
Jun 21, 2012 | 6730 | 6915 | 6675 | 6774 | 247,857,200 | -22.60(-0.33%) |
Jun 20, 2012 | 6716 | 6807 | 6668 | 6796 | 217,636,608 | +102.20(+1.53%) |
Jun 19, 2012 | 6546 | 6717 | 6479 | 6694 | 212,727,600 | +174.00(+2.67%) |
Jun 18, 2012 | 6856 | 6863 | 6503 | 6520 | 277,028,000 | -199.10(-2.96%) |
Jun 15, 2012 | 6744 | 6830 | 6659 | 6719 | 506,761,600 | +23.00(+0.34%) |
Jun 14, 2012 | 6582 | 6696 | 6559 | 6696 | 219,611,392 | +80.70(+1.22%) |
Jun 13, 2012 | 6529 | 6639 | 6491 | 6615 | 214,979,808 | +92.80(+1.42%) |
Jun 12, 2012 | 6510 | 6593 | 6439 | 6522 | 254,535,200 | +6.10(+0.09%) |
Jun 11, 2012 | 6898 | 6940 | 6498 | 6516 | 362,914,400 | -35.60(-0.54%) |
Jun 08, 2012 | 6392 | 6578 | 6324 | 6552 | 242,093,600 | +113.90(+1.77%) |
Jun 07, 2012 | 6449 | 6538 | 6422 | 6438 | 270,686,016 | +19.20(+0.30%) |
Jun 06, 2012 | 6313 | 6466 | 6276 | 6419 | 277,318,592 | +151.10(+2.41%) |
Jun 05, 2012 | 6293 | 6333 | 6231 | 6268 | 205,623,008 | +28.30(+0.45%) |
Jun 04, 2012 | 5999 | 6273 | 5988 | 6240 | 205,104,800 | +174.50(+2.88%) |
Jun 01, 2012 | 6110 | 6153 | 5994 | 6065 | 347,827,200 | -24.80(-0.41%) |
May 31, 2012 | 6134 | 6168 | 6012 | 6090 | 402,041,984 | -0.60(-0.01%) |
May 30, 2012 | 6185 | 6303 | 6074 | 6090 | 331,142,784 | -161.30(-2.58%) |
May 29, 2012 | 6433 | 6449 | 6221 | 6252 | 280,790,592 | -149.50(-2.34%) |
May 28, 2012 | 6585 | 6621 | 6392 | 6401 | 225,608,000 | -141.80(-2.17%) |
May 25, 2012 | 6542 | 6613 | 6458 | 6543 | 181,672,000 | +8.60(+0.13%) |
May 24, 2012 | 6496 | 6589 | 6357 | 6534 | 239,097,200 | +93.90(+1.46%) |
May 23, 2012 | 6579 | 6603 | 6420 | 6440 | 254,664,608 | -220.80(-3.31%) |
May 22, 2012 | 6565 | 6683 | 6520 | 6661 | 205,436,400 | +137.30(+2.10%) |
May 21, 2012 | 6572 | 6606 | 6455 | 6524 | 211,506,000 | -42.70(-0.65%) |
May 18, 2012 | 6400 | 6627 | 6380 | 6567 | 393,737,600 | +28.80(+0.44%) |
May 17, 2012 | 6635 | 6653 | 6435 | 6538 | 251,827,008 | -73.60(-1.11%) |
May 16, 2012 | 6621 | 6759 | 6536 | 6612 | 325,321,984 | -89.20(-1.33%) |
May 15, 2012 | 6848 | 6893 | 6644 | 6701 | 255,003,200 | -108.70(-1.60%) |
May 14, 2012 | 6897 | 6907 | 6763 | 6809 | 219,614,592 | -186.20(-2.66%) |
May 11, 2012 | 6958 | 7027 | 6789 | 6996 | 307,603,008 | -50.10(-0.71%) |
May 10, 2012 | 6905 | 7079 | 6844 | 7046 | 350,192,384 | +233.00(+3.42%) |
May 09, 2012 | 7017 | 7022 | 6733 | 6813 | 371,381,792 | -194.20(-2.77%) |
May 08, 2012 | 7051 | 7176 | 6968 | 7007 | 265,161,792 | -56.30(-0.80%) |
May 07, 2012 | 6766 | 7078 | 6743 | 7063 | 205,943,600 | +187.20(+2.72%) |
May 04, 2012 | 6856 | 6990 | 6820 | 6876 | 238,106,800 | +24.10(+0.35%) |
May 03, 2012 | 6869 | 6992 | 6828 | 6852 | 271,072,800 | +20.00(+0.29%) |
May 02, 2012 | 7101 | 7118 | 6776 | 6832 | 328,073,216 | -179.10(-2.55%) |
Apr 30, 2012 | 7182 | 7208 | 7002 | 7011 | 200,836,800 | -134.80(-1.89%) |
Apr 27, 2012 | 6906 | 7185 | 6841 | 7146 | 260,329,200 | +118.70(+1.69%) |
Apr 26, 2012 | 7152 | 7160 | 6955 | 7027 | 286,928,192 | -91.80(-1.29%) |
Apr 25, 2012 | 7036 | 7203 | 7034 | 7119 | 304,911,808 | +119.00(+1.70%) |
Apr 24, 2012 | 6869 | 7010 | 6849 | 7000 | 280,715,200 | +153.30(+2.24%) |
Apr 23, 2012 | 6987 | 6994 | 6811 | 6847 | 323,957,792 | -194.00(-2.76%) |
Apr 20, 2012 | 6937 | 7059 | 6858 | 7041 | 405,539,808 | +132.50(+1.92%) |
Apr 19, 2012 | 7122 | 7151 | 6907 | 6908 | 380,127,200 | -171.10(-2.42%) |
Apr 18, 2012 | 7354 | 7364 | 7079 | 7079 | 386,704,992 | -294.10(-3.99%) |
Apr 17, 2012 | 7158 | 7373 | 7137 | 7373 | 286,424,800 | +164.20(+2.28%) |
Apr 16, 2012 | 7232 | 7331 | 7187 | 7209 | 253,824,800 | -41.50(-0.57%) |
Apr 13, 2012 | 7469 | 7486 | 7218 | 7251 | 345,668,000 | -269.40(-3.58%) |
Apr 12, 2012 | 7611 | 7619 | 7401 | 7520 | 308,032,992 | -56.70(-0.75%) |
Apr 11, 2012 | 7449 | 7588 | 7413 | 7577 | 290,566,016 | +143.10(+1.93%) |
Apr 10, 2012 | 7582 | 7634 | 7434 | 7434 | 290,368,000 | -226.90(-2.96%) |
Apr 05, 2012 | 7682 | 7713 | 7545 | 7660 | 194,452,992 | -0.20(-0.00%) |
Apr 04, 2012 | 7809 | 7834 | 7634 | 7661 | 347,351,008 | -163.80(-2.09%) |
Apr 03, 2012 | 8032 | 8073 | 7824 | 7824 | 224,107,008 | -218.30(-2.71%) |