Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6781 | 6835 | 6756 | 6772 | 29,189,800 | -1.80(-0.03%) |
Jul 30, 2012 | 6729 | 6797 | 6703 | 6774 | 28,093,500 | +84.66(+1.27%) |
Jul 29, 2012 | 6605 | 6690 | 6514 | 6689 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 6605 | 6690 | 6514 | 6689 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 6605 | 6690 | 6514 | 6689 | 29,769,600 | +106.44(+1.62%) |
Jul 26, 2012 | 6393 | 6596 | 6325 | 6583 | 44,942,200 | +176.44(+2.75%) |
Jul 25, 2012 | 6388 | 6475 | 6375 | 6407 | 26,023,500 | +16.11(+0.25%) |
Jul 24, 2012 | 6421 | 6456 | 6378 | 6390 | 26,391,400 | -28.92(-0.45%) |
Jul 23, 2012 | 6562 | 6572 | 6371 | 6419 | 33,956,800 | -210.69(-3.18%) |
Jul 22, 2012 | 6742 | 6776 | 6621 | 6630 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 6742 | 6776 | 6621 | 6630 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 6742 | 6776 | 6621 | 6630 | 44,337,500 | -128.37(-1.90%) |
Jul 19, 2012 | 6707 | 6774 | 6699 | 6758 | 33,451,400 | +73.97(+1.11%) |
Jul 18, 2012 | 6602 | 6691 | 6579 | 6684 | 24,546,900 | +106.78(+1.62%) |
Jul 17, 2012 | 6584 | 6611 | 6543 | 6578 | 22,448,800 | +11.92(+0.18%) |
Jul 16, 2012 | 6551 | 6577 | 6511 | 6566 | 20,388,100 | +8.62(+0.13%) |
Jul 15, 2012 | 6446 | 6557 | 6436 | 6557 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 6446 | 6557 | 6436 | 6557 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 6446 | 6557 | 6436 | 6557 | 28,655,600 | +137.75(+2.15%) |
Jul 12, 2012 | 6411 | 6448 | 6367 | 6419 | 33,641,700 | -34.50(-0.53%) |
Jul 11, 2012 | 6413 | 6497 | 6399 | 6454 | 23,031,900 | +15.52(+0.24%) |
Jul 10, 2012 | 6397 | 6491 | 6350 | 6438 | 27,864,900 | +50.76(+0.79%) |
Jul 09, 2012 | 6409 | 6421 | 6376 | 6388 | 23,483,900 | -22.54(-0.35%) |
Jul 08, 2012 | 6508 | 6534 | 6408 | 6410 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 6508 | 6534 | 6408 | 6410 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 6508 | 6534 | 6408 | 6410 | 27,674,400 | -125.45(-1.92%) |
Jul 05, 2012 | 6562 | 6642 | 6476 | 6536 | 36,858,200 | -29.24(-0.45%) |
Jul 04, 2012 | 6564 | 6574 | 6526 | 6565 | 20,045,900 | -13.41(-0.20%) |
Jul 03, 2012 | 6508 | 6578 | 6505 | 6578 | 28,768,600 | +82.13(+1.26%) |
Jul 02, 2012 | 6405 | 6520 | 6391 | 6496 | 29,097,100 | +79.80(+1.24%) |
Jun 30, 2012 | 6297 | 6416 | 6262 | 6416 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 6297 | 6416 | 6262 | 6416 | 39,749,700 | +266.37(+4.33%) |
Jun 28, 2012 | 6232 | 6240 | 6097 | 6150 | 29,941,300 | -79.08(-1.27%) |
Jun 27, 2012 | 6156 | 6231 | 6131 | 6229 | 25,213,500 | +92.30(+1.50%) |
Jun 26, 2012 | 6158 | 6165 | 6110 | 6137 | 25,550,800 | +4.30(+0.07%) |
Jun 25, 2012 | 6229 | 6229 | 6119 | 6132 | 25,886,800 | -130.86(-2.09%) |
Jun 24, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 6273 | 6318 | 6256 | 6263 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 6273 | 6318 | 6256 | 6263 | 25,903,100 | -79.88(-1.26%) |
Jun 21, 2012 | 6357 | 6427 | 6332 | 6343 | 30,737,700 | -49.00(-0.77%) |
Jun 20, 2012 | 6364 | 6402 | 6334 | 6392 | 22,461,300 | +28.77(+0.45%) |
Jun 19, 2012 | 6255 | 6375 | 6233 | 6363 | 25,250,900 | +115.16(+1.84%) |
Jun 18, 2012 | 6305 | 6316 | 6222 | 6248 | 28,946,700 | +18.79(+0.30%) |
Jun 16, 2012 | 6165 | 6252 | 6159 | 6229 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 6165 | 6252 | 6159 | 6229 | 70,434,200 | +90.80(+1.48%) |
Jun 14, 2012 | 6147 | 6167 | 6078 | 6139 | 29,461,700 | -13.88(-0.23%) |
Jun 13, 2012 | 6184 | 6221 | 6094 | 6152 | 28,021,500 | -8.75(-0.14%) |
Jun 12, 2012 | 6142 | 6211 | 6084 | 6161 | 28,227,200 | +20.19(+0.33%) |
Jun 11, 2012 | 6256 | 6288 | 6130 | 6141 | 29,749,700 | +10.23(+0.17%) |
Jun 10, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 6083 | 6145 | 6054 | 6131 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 6083 | 6145 | 6054 | 6131 | 22,742,300 | -13.40(-0.22%) |
Jun 07, 2012 | 6118 | 6230 | 6099 | 6144 | 28,859,800 | +50.23(+0.82%) |
Jun 06, 2012 | 6028 | 6102 | 5996 | 6094 | 32,200,300 | +124.59(+2.09%) |
Jun 05, 2012 | 6000 | 6012 | 5914 | 5969 | 22,355,900 | -8.83(-0.15%) |
Jun 04, 2012 | 5976 | 6031 | 5942 | 5978 | 23,699,300 | -72.06(-1.19%) |
Jun 03, 2012 | 6260 | 6260 | 6008 | 6050 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 6260 | 6260 | 6008 | 6050 | 42,856,100 | -214.09(-3.42%) |
May 31, 2012 | 6298 | 6323 | 6208 | 6264 | 33,014,600 | -16.42(-0.26%) |
May 30, 2012 | 6361 | 6392 | 6259 | 6281 | 29,677,900 | -116.04(-1.81%) |
May 29, 2012 | 6397 | 6441 | 6335 | 6397 | 23,019,100 | +73.65(+1.16%) |
May 28, 2012 | 6425 | 6426 | 6311 | 6323 | 0 | -16.75(-0.26%) |
May 27, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
May 26, 2012 | 6334 | 6407 | 6280 | 6340 | 0 | +0.00(+0.00%) |
May 25, 2012 | 6334 | 6407 | 6280 | 6340 | 26,596,800 | +24.05(+0.38%) |
May 24, 2012 | 6338 | 6351 | 6244 | 6316 | 29,406,800 | +30.14(+0.48%) |
May 23, 2012 | 6352 | 6374 | 6259 | 6286 | 32,300,000 | -149.85(-2.33%) |
May 22, 2012 | 6382 | 6446 | 6351 | 6436 | 29,013,100 | +104.56(+1.65%) |
May 21, 2012 | 6269 | 6364 | 6244 | 6331 | 23,792,700 | +59.82(+0.95%) |
May 20, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
May 19, 2012 | 6255 | 6336 | 6229 | 6271 | 0 | +0.00(+0.00%) |
May 18, 2012 | 6255 | 6336 | 6229 | 6271 | 37,614,400 | -37.74(-0.60%) |
May 17, 2012 | 6401 | 6413 | 6291 | 6309 | 21,026,400 | -75.30(-1.18%) |
May 16, 2012 | 6345 | 6443 | 6297 | 6384 | 33,500,000 | -16.80(-0.26%) |
May 15, 2012 | 6502 | 6510 | 6353 | 6401 | 31,070,400 | -50.91(-0.79%) |
May 14, 2012 | 6500 | 6521 | 6404 | 6452 | 26,865,700 | -127.96(-1.94%) |
May 13, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
May 12, 2012 | 6465 | 6589 | 6454 | 6580 | 0 | +0.00(+0.00%) |
May 11, 2012 | 6465 | 6589 | 6454 | 6580 | 27,864,600 | +61.93(+0.95%) |
May 10, 2012 | 6531 | 6550 | 6440 | 6518 | 37,107,900 | +42.69(+0.66%) |
May 09, 2012 | 6483 | 6506 | 6376 | 6475 | 37,212,700 | +30.57(+0.47%) |
May 08, 2012 | 6549 | 6577 | 6415 | 6445 | 28,639,600 | -124.74(-1.90%) |
May 07, 2012 | 6516 | 6579 | 6410 | 6569 | 26,200,000 | -141.29(-2.11%) |
May 06, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +0.00(+0.00%) |
May 05, 2012 | 6861 | 6876 | 6665 | 6711 | 0 | +149.30(+2.28%) |
May 04, 2012 | 6683 | 6685 | 6546 | 6561 | 33,324,300 | -132.97(-1.99%) |
May 03, 2012 | 6749 | 6792 | 6648 | 6694 | 39,192,000 | -16.33(-0.24%) |
May 02, 2012 | 6861 | 6876 | 6665 | 6711 | 33,923,200 | -50.42(-0.75%) |