Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18471 | 18658 | 18378 | 18630 | 4,197,772,800 | -60.70(-0.32%) |
May 30, 2012 | 18897 | 18897 | 18604 | 18690 | 1,934,253,056 | -365.30(-1.92%) |
May 29, 2012 | 18736 | 19058 | 18736 | 19056 | 1,512,895,360 | +254.50(+1.35%) |
May 28, 2012 | 18672 | 18858 | 18672 | 18801 | 1,267,920,384 | +87.60(+0.47%) |
May 27, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 26, 2012 | 18734 | 18778 | 18577 | 18713 | 0 | +0.00(+0.00%) |
May 25, 2012 | 18734 | 18778 | 18577 | 18713 | 1,576,541,952 | +47.00(+0.25%) |
May 24, 2012 | 18755 | 18836 | 18655 | 18666 | 1,400,663,168 | -119.80(-0.64%) |
May 23, 2012 | 18842 | 18846 | 18662 | 18786 | 1,478,242,944 | -253.00(-1.33%) |
May 22, 2012 | 19061 | 19183 | 19003 | 19039 | 1,470,101,632 | +116.90(+0.62%) |
May 21, 2012 | 18902 | 18954 | 18797 | 18922 | 1,236,217,088 | -29.50(-0.16%) |
May 20, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 19, 2012 | 18787 | 18985 | 18622 | 18952 | 0 | +0.00(+0.00%) |
May 18, 2012 | 18787 | 18985 | 18622 | 18952 | 2,373,232,384 | -249.10(-1.30%) |
May 17, 2012 | 19369 | 19452 | 19140 | 19201 | 1,789,919,616 | -58.90(-0.31%) |
May 16, 2012 | 19655 | 19655 | 19181 | 19260 | 2,066,051,584 | -634.50(-3.19%) |
May 15, 2012 | 19702 | 19923 | 19640 | 19894 | 1,867,689,984 | +159.30(+0.81%) |
May 14, 2012 | 20038 | 20045 | 19716 | 19735 | 1,730,108,416 | -229.60(-1.15%) |
May 13, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 12, 2012 | 20083 | 20083 | 19901 | 19965 | 0 | +0.00(+0.00%) |
May 11, 2012 | 20083 | 20083 | 19901 | 19965 | 1,624,694,656 | -262.70(-1.30%) |
May 10, 2012 | 20314 | 20375 | 20092 | 20227 | 1,720,960,384 | -103.30(-0.51%) |
May 09, 2012 | 20362 | 20372 | 20258 | 20331 | 1,797,879,424 | -154.20(-0.75%) |
May 08, 2012 | 20647 | 20647 | 20399 | 20485 | 1,480,445,312 | -51.90(-0.25%) |
May 07, 2012 | 20658 | 20674 | 20478 | 20537 | 2,201,041,664 | -549.30(-2.61%) |
May 06, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 05, 2012 | 21107 | 21171 | 21061 | 21086 | 0 | +0.00(+0.00%) |
May 04, 2012 | 21107 | 21171 | 21061 | 21086 | 1,367,404,160 | -163.50(-0.77%) |
May 03, 2012 | 21209 | 21257 | 21154 | 21250 | 2,817,402,368 | -59.60(-0.28%) |
May 02, 2012 | 21246 | 21385 | 21237 | 21309 | 1,550,182,656 | +214.90(+1.02%) |
May 01, 2012 | 20890 | 21106 | 20890 | 21094 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 20890 | 21106 | 20890 | 21094 | 1,353,087,232 | +352.80(+1.70%) |
Apr 29, 2012 | 20916 | 20930 | 20649 | 20741 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 20916 | 20930 | 20649 | 20741 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 20916 | 20930 | 20649 | 20741 | 1,549,824,640 | -68.30(-0.33%) |
Apr 26, 2012 | 20753 | 20827 | 20675 | 20810 | 1,113,077,760 | +163.40(+0.79%) |
Apr 25, 2012 | 20752 | 20752 | 20585 | 20646 | 1,060,608,768 | -30.90(-0.15%) |
Apr 24, 2012 | 20606 | 20772 | 20534 | 20677 | 1,280,554,496 | +52.80(+0.26%) |
Apr 23, 2012 | 20971 | 20971 | 20624 | 20624 | 1,192,054,144 | -386.20(-1.84%) |
Apr 22, 2012 | 20933 | 21076 | 20882 | 21011 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 20933 | 21076 | 20882 | 21011 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 20933 | 21076 | 20882 | 21011 | 1,079,271,552 | +15.60(+0.07%) |
Apr 19, 2012 | 20768 | 20995 | 20768 | 20995 | 1,119,693,312 | +214.30(+1.03%) |
Apr 18, 2012 | 20800 | 20862 | 20716 | 20781 | 1,484,985,344 | +218.40(+1.06%) |
Apr 17, 2012 | 20678 | 20678 | 20393 | 20562 | 1,489,108,352 | -48.30(-0.23%) |
Apr 16, 2012 | 20516 | 20625 | 20514 | 20611 | 741,315,904 | -90.40(-0.44%) |
Apr 15, 2012 | 20640 | 20719 | 20574 | 20701 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 20640 | 20719 | 20574 | 20701 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 20640 | 20719 | 20574 | 20701 | 2,071,051,648 | +373.70(+1.84%) |
Apr 12, 2012 | 20180 | 20360 | 20138 | 20327 | 1,535,836,160 | +186.60(+0.93%) |
Apr 11, 2012 | 20093 | 20189 | 20036 | 20141 | 1,291,420,032 | -215.50(-1.06%) |
Apr 10, 2012 | 20387 | 20473 | 20297 | 20356 | 1,243,823,616 | -236.80(-1.15%) |
Apr 09, 2012 | 20479 | 20670 | 20404 | 20593 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 20479 | 20670 | 20404 | 20593 | 1,406,878,208 | -198.00(-0.95%) |
Apr 04, 2012 | 20704 | 20816 | 20588 | 20791 | 0 | +0.00(+0.00%) |
Apr 03, 2012 | 20704 | 20816 | 20588 | 20791 | 1,371,781,760 | +268.70(+1.31%) |
Apr 02, 2012 | 20663 | 20663 | 20418 | 20522 | 1,073,392,512 | -33.30(-0.16%) |
Apr 01, 2012 | 20380 | 20566 | 20374 | 20556 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 20380 | 20566 | 20374 | 20556 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 20380 | 20566 | 20374 | 20556 | 1,905,267,584 | -53.80(-0.26%) |
Mar 29, 2012 | 20720 | 20720 | 20527 | 20609 | 1,671,524,864 | -276.00(-1.32%) |
Mar 28, 2012 | 20960 | 20990 | 20798 | 20885 | 1,502,762,240 | -161.50(-0.77%) |
Mar 27, 2012 | 20922 | 21063 | 20896 | 21047 | 1,531,093,120 | +378.00(+1.83%) |
Mar 26, 2012 | 20672 | 20776 | 20581 | 20669 | 1,433,061,760 | +0.10(+0.00%) |
Mar 25, 2012 | 20741 | 20743 | 20597 | 20669 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 20741 | 20743 | 20597 | 20669 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 20741 | 20743 | 20597 | 20669 | 1,571,090,560 | -232.80(-1.11%) |
Mar 22, 2012 | 20886 | 20978 | 20802 | 20902 | 1,173,606,144 | +45.00(+0.22%) |
Mar 21, 2012 | 20948 | 20994 | 20756 | 20857 | 1,512,320,256 | -31.60(-0.15%) |
Mar 20, 2012 | 21183 | 21183 | 20787 | 20888 | 1,707,925,248 | -227.10(-1.08%) |
Mar 19, 2012 | 21454 | 21454 | 21075 | 21115 | 1,350,632,960 | -202.50(-0.95%) |
Mar 18, 2012 | 21350 | 21439 | 21253 | 21318 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 21350 | 21439 | 21253 | 21318 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 21350 | 21439 | 21253 | 21318 | 1,537,009,664 | -35.70(-0.17%) |
Mar 15, 2012 | 21323 | 21368 | 21162 | 21354 | 1,320,818,688 | +45.60(+0.21%) |
Mar 14, 2012 | 21564 | 21638 | 21263 | 21308 | 1,924,523,264 | -31.80(-0.15%) |
Mar 13, 2012 | 21279 | 21427 | 21261 | 21340 | 1,360,783,488 | +205.50(+0.97%) |
Mar 12, 2012 | 21074 | 21171 | 20924 | 21134 | 1,130,190,848 | +48.20(+0.23%) |
Mar 11, 2012 | 20931 | 21210 | 20918 | 21086 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 20931 | 21210 | 20918 | 21086 | 1,399,879,936 | +185.30(+0.89%) |
Mar 09, 2012 | 20723 | 20910 | 20681 | 20901 | 1,592,319,744 | +272.90(+1.32%) |
Mar 08, 2012 | 20522 | 20733 | 20522 | 20628 | 2,211,849,728 | -178.40(-0.86%) |
Mar 07, 2012 | 21174 | 21174 | 20789 | 20806 | 3,940,575,232 | -459.10(-2.16%) |
Mar 06, 2012 | 21518 | 21579 | 21231 | 21265 | 1,255,361,536 | +0.00(+0.00%) |
Mar 05, 2012 | 21518 | 21579 | 21231 | 21265 | 0 | -297.00(-1.38%) |
Mar 04, 2012 | 21618 | 21623 | 21532 | 21562 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 21618 | 21623 | 21532 | 21562 | 1,592,404,736 | +174.30(+0.81%) |
Mar 02, 2012 | 21578 | 21641 | 21338 | 21388 | 1,377,724,032 | -292.10(-1.35%) |