Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 6844 | 6847 | 6760 | 6761 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 6844 | 6847 | 6760 | 6761 | 27,000,000 | -40.13(-0.59%) |
Apr 29, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6662 | 6825 | 6653 | 6801 | 39,072,300 | +61.42(+0.91%) |
Apr 26, 2012 | 6703 | 6751 | 6642 | 6740 | 43,854,200 | +35.40(+0.53%) |
Apr 25, 2012 | 6623 | 6733 | 6623 | 6704 | 33,488,700 | +114.09(+1.73%) |
Apr 24, 2012 | 6566 | 6605 | 6508 | 6590 | 30,721,800 | +67.41(+1.03%) |
Apr 23, 2012 | 6667 | 6668 | 6499 | 6523 | 37,566,700 | -227.12(-3.36%) |
Apr 22, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6690 | 6760 | 6652 | 6750 | 39,428,900 | +78.90(+1.18%) |
Apr 19, 2012 | 6775 | 6807 | 6665 | 6671 | 44,420,700 | -60.81(-0.90%) |
Apr 18, 2012 | 6780 | 6813 | 6718 | 6732 | 28,212,000 | -68.97(-1.01%) |
Apr 17, 2012 | 6626 | 6801 | 6617 | 6801 | 35,953,400 | +175.81(+2.65%) |
Apr 16, 2012 | 6556 | 6675 | 6548 | 6625 | 30,743,700 | +41.29(+0.63%) |
Apr 15, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6732 | 6743 | 6552 | 6584 | 39,352,800 | -159.34(-2.36%) |
Apr 12, 2012 | 6710 | 6762 | 6652 | 6743 | 37,209,200 | +68.51(+1.03%) |
Apr 11, 2012 | 6629 | 6723 | 6603 | 6675 | 33,024,500 | +68.30(+1.03%) |
Apr 10, 2012 | 6695 | 6738 | 6606 | 6606 | 36,990,600 | -168.83(-2.49%) |
Apr 09, 2012 | 6818 | 6831 | 6686 | 6775 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6818 | 6831 | 6686 | 6775 | 35,399,400 | -8.80(-0.13%) |
Apr 04, 2012 | 6941 | 6944 | 6773 | 6784 | 40,871,500 | -198.22(-2.84%) |
Apr 03, 2012 | 7054 | 7081 | 6981 | 6982 | 27,387,800 | -74.37(-1.05%) |
Apr 02, 2012 | 6974 | 7057 | 6912 | 7057 | 32,398,300 | +109.82(+1.58%) |
Apr 01, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 6925 | 6960 | 6899 | 6947 | 29,578,800 | +71.68(+1.04%) |
Mar 29, 2012 | 6980 | 6994 | 6842 | 6875 | 37,906,100 | -123.65(-1.77%) |
Mar 28, 2012 | 7056 | 7111 | 6999 | 6999 | 27,738,200 | -80.10(-1.13%) |
Mar 27, 2012 | 7107 | 7154 | 7075 | 7079 | 28,973,200 | -0.33(-0.00%) |
Mar 26, 2012 | 7023 | 7102 | 6970 | 7079 | 27,599,700 | +83.61(+1.20%) |
Mar 25, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 6987 | 7027 | 6909 | 6996 | 27,379,600 | +14.36(+0.21%) |
Mar 22, 2012 | 7053 | 7071 | 6938 | 6981 | 37,292,300 | -90.06(-1.27%) |
Mar 21, 2012 | 7089 | 7114 | 7012 | 7071 | 30,160,200 | +16.38(+0.23%) |
Mar 20, 2012 | 7122 | 7125 | 7032 | 7055 | 35,770,300 | -99.28(-1.39%) |
Mar 19, 2012 | 7144 | 7155 | 7095 | 7154 | 28,231,600 | -3.60(-0.05%) |
Mar 18, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 7146 | 7194 | 7143 | 7158 | 93,000,000 | +13.37(+0.19%) |
Mar 15, 2012 | 7094 | 7153 | 7072 | 7144 | 37,620,400 | +65.03(+0.92%) |
Mar 14, 2012 | 7029 | 7099 | 7028 | 7079 | 42,715,300 | +83.51(+1.19%) |
Mar 13, 2012 | 6957 | 7020 | 6942 | 6996 | 35,174,700 | +94.56(+1.37%) |
Mar 12, 2012 | 6869 | 6911 | 6847 | 6901 | 24,438,000 | +21.14(+0.31%) |
Mar 11, 2012 | 6849 | 6912 | 6831 | 6880 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 6849 | 6912 | 6831 | 6880 | 30,300,700 | +45.67(+0.67%) |
Mar 09, 2012 | 6723 | 6838 | 6704 | 6835 | 43,164,700 | +163.43(+2.45%) |
Mar 08, 2012 | 6638 | 6683 | 6613 | 6671 | 32,184,400 | +38.00(+0.57%) |
Mar 07, 2012 | 6836 | 6840 | 6633 | 6633 | 45,805,500 | -233.35(-3.40%) |
Mar 06, 2012 | 6877 | 6903 | 6815 | 6866 | 29,151,000 | +0.00(+0.00%) |
Mar 05, 2012 | 6877 | 6903 | 6815 | 6866 | 0 | -54.91(-0.79%) |
Mar 04, 2012 | 6944 | 6955 | 6904 | 6921 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 6944 | 6955 | 6904 | 6921 | 28,284,400 | -20.40(-0.29%) |
Mar 02, 2012 | 6832 | 6949 | 6818 | 6942 | 34,326,500 | +85.69(+1.25%) |