Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21540 | 21649 | 21497 | 21642 | 1,546,082,816 | +213.20(+0.99%) |
Oct 30, 2012 | 21549 | 21575 | 21339 | 21429 | 1,426,440,704 | -82.50(-0.38%) |
Oct 29, 2012 | 21478 | 21562 | 21397 | 21511 | 1,430,951,680 | -34.50(-0.16%) |
Oct 27, 2012 | 21848 | 21848 | 21528 | 21546 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 21848 | 21848 | 21528 | 21546 | 1,655,334,656 | -264.60(-1.21%) |
Oct 25, 2012 | 21793 | 21840 | 21711 | 21810 | 1,633,405,568 | +46.40(+0.21%) |
Oct 24, 2012 | 21562 | 21802 | 21533 | 21764 | 1,711,748,864 | +66.20(+0.31%) |
Oct 23, 2012 | 21440 | 21699 | 21431 | 21698 | 0 | +0.00(+0.00%) |
Oct 22, 2012 | 21440 | 21699 | 21431 | 21698 | 1,466,782,720 | +145.80(+0.68%) |
Oct 20, 2012 | 21566 | 21592 | 21523 | 21552 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 21566 | 21592 | 21523 | 21552 | 1,639,351,424 | +33.10(+0.15%) |
Oct 18, 2012 | 21491 | 21606 | 21476 | 21519 | 2,154,856,448 | +102.10(+0.48%) |
Oct 17, 2012 | 21422 | 21443 | 21353 | 21417 | 1,714,967,552 | +209.50(+0.99%) |
Oct 16, 2012 | 21257 | 21257 | 21120 | 21207 | 1,498,826,112 | +58.90(+0.28%) |
Oct 15, 2012 | 21138 | 21184 | 21077 | 21148 | 1,352,365,696 | +11.80(+0.06%) |
Oct 14, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 21051 | 21237 | 21051 | 21136 | 2,318,876,160 | +137.30(+0.65%) |
Oct 11, 2012 | 20813 | 21013 | 20813 | 20999 | 2,550,414,848 | +79.50(+0.38%) |
Oct 10, 2012 | 20785 | 20942 | 20767 | 20920 | 1,236,864,640 | -17.70(-0.08%) |
Oct 09, 2012 | 20927 | 21093 | 20927 | 20937 | 1,542,861,952 | +112.70(+0.54%) |
Oct 08, 2012 | 20980 | 20982 | 20808 | 20825 | 1,350,069,760 | -187.80(-0.89%) |
Oct 06, 2012 | 21008 | 21021 | 20925 | 21012 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 21008 | 21021 | 20925 | 21012 | 1,290,461,952 | +104.50(+0.50%) |
Oct 04, 2012 | 20914 | 20947 | 20835 | 20908 | 1,025,617,088 | +19.60(+0.09%) |
Oct 03, 2012 | 20951 | 21006 | 20800 | 20888 | 1,378,884,864 | +47.90(+0.23%) |
Oct 02, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 20840 | 20840 | 20840 | 20840 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 20758 | 20890 | 20726 | 20840 | 1,403,623,168 | +78.10(+0.38%) |
Sep 27, 2012 | 20487 | 20850 | 20487 | 20762 | 1,740,972,032 | +234.60(+1.14%) |
Sep 26, 2012 | 20486 | 20577 | 20485 | 20528 | 1,112,531,968 | -171.00(-0.83%) |
Sep 25, 2012 | 20694 | 20758 | 20649 | 20699 | 1,066,825,280 | +4.00(+0.02%) |
Sep 24, 2012 | 20611 | 20780 | 20503 | 20695 | 977,714,176 | -40.20(-0.19%) |
Sep 23, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 20697 | 20808 | 20677 | 20735 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 20697 | 20808 | 20677 | 20735 | 1,842,999,808 | +144.00(+0.70%) |
Sep 20, 2012 | 20817 | 20817 | 20579 | 20591 | 1,501,413,632 | -251.00(-1.20%) |
Sep 19, 2012 | 20610 | 20896 | 20610 | 20842 | 1,938,983,168 | +240.00(+1.16%) |
Sep 18, 2012 | 20622 | 20713 | 20568 | 20602 | 1,445,956,352 | -56.20(-0.27%) |
Sep 17, 2012 | 20758 | 20758 | 20591 | 20658 | 1,548,748,928 | +28.30(+0.14%) |
Sep 16, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 20479 | 20648 | 20476 | 20630 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 20479 | 20648 | 20476 | 20630 | 2,554,583,040 | +582.20(+2.90%) |
Sep 13, 2012 | 20062 | 20147 | 20010 | 20048 | 1,237,079,040 | -27.80(-0.14%) |
Sep 12, 2012 | 19996 | 20118 | 19996 | 20075 | 1,365,032,960 | +217.50(+1.10%) |
Sep 11, 2012 | 19757 | 19907 | 19659 | 19858 | 1,623,644,544 | +30.70(+0.15%) |
Sep 10, 2012 | 19876 | 19930 | 19765 | 19827 | 3,198,134,784 | +25.00(+0.13%) |
Sep 08, 2012 | 19538 | 19829 | 19484 | 19802 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 19538 | 19829 | 19484 | 19802 | 3,303,572,480 | +592.90(+3.09%) |
Sep 06, 2012 | 19102 | 19216 | 19077 | 19209 | 1,360,569,216 | +64.20(+0.34%) |
Sep 05, 2012 | 19330 | 19330 | 19117 | 19145 | 1,773,167,616 | -284.80(-1.47%) |
Sep 04, 2012 | 19541 | 19572 | 19414 | 19430 | 1,146,614,912 | -129.30(-0.66%) |
Sep 03, 2012 | 19415 | 19609 | 19386 | 19559 | 1,166,337,664 | +76.60(+0.39%) |
Sep 02, 2012 | 19517 | 19554 | 19451 | 19483 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 19517 | 19554 | 19451 | 19483 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 19517 | 19554 | 19451 | 19483 | 1,346,966,528 | -70.30(-0.36%) |
Aug 30, 2012 | 19657 | 19657 | 19509 | 19553 | 1,453,043,328 | -235.60(-1.19%) |
Aug 29, 2012 | 19858 | 19864 | 19770 | 19788 | 1,075,024,000 | -23.30(-0.12%) |
Aug 28, 2012 | 19723 | 19856 | 19723 | 19812 | 1,077,330,048 | +13.10(+0.07%) |
Aug 27, 2012 | 19940 | 19940 | 19769 | 19799 | 1,211,797,888 | -81.30(-0.41%) |
Aug 26, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 19930 | 19930 | 19840 | 19880 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 19930 | 19930 | 19840 | 19880 | 1,124,259,584 | -252.20(-1.25%) |
Aug 23, 2012 | 19935 | 20133 | 19935 | 20132 | 1,231,818,624 | +244.40(+1.23%) |
Aug 22, 2012 | 19997 | 19997 | 19853 | 19888 | 1,032,597,184 | -212.30(-1.06%) |
Aug 21, 2012 | 20112 | 20141 | 19980 | 20100 | 1,049,001,280 | -4.20(-0.02%) |
Aug 20, 2012 | 20080 | 20110 | 19912 | 20104 | 1,020,566,208 | -11.80(-0.06%) |
Aug 19, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 20057 | 20147 | 20048 | 20116 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 20057 | 20147 | 20048 | 20116 | 1,209,409,536 | +153.20(+0.77%) |
Aug 16, 2012 | 20152 | 20152 | 19920 | 19963 | 1,058,187,008 | -89.40(-0.45%) |
Aug 15, 2012 | 20125 | 20135 | 20016 | 20052 | 1,271,710,464 | -239.40(-1.18%) |
Aug 14, 2012 | 20251 | 20300 | 20094 | 20292 | 1,525,964,928 | +210.30(+1.05%) |
Aug 13, 2012 | 20188 | 20188 | 20038 | 20081 | 990,601,408 | -54.70(-0.27%) |
Aug 12, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 20205 | 20222 | 20045 | 20136 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 20205 | 20222 | 20045 | 20136 | 1,439,089,664 | -133.40(-0.66%) |
Aug 09, 2012 | 20149 | 20300 | 20149 | 20270 | 1,302,333,440 | +204.00(+1.02%) |
Aug 08, 2012 | 20189 | 20189 | 19966 | 20066 | 1,239,183,488 | -7.10(-0.04%) |
Aug 07, 2012 | 20034 | 20117 | 19984 | 20073 | 1,411,302,784 | +73.90(+0.37%) |
Aug 06, 2012 | 20052 | 20091 | 19979 | 19999 | 1,437,034,752 | +332.50(+1.69%) |
Aug 05, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 19554 | 19674 | 19454 | 19666 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 19554 | 19674 | 19454 | 19666 | 1,153,392,512 | -24.00(-0.12%) |
Aug 02, 2012 | 19784 | 19787 | 19652 | 19690 | 1,229,663,616 | -130.20(-0.66%) |