Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 19647 | 19899 | 19647 | 19820 | 1,798,568,832 | +23.60(+0.12%) |
Jul 31, 2012 | 19661 | 19840 | 19619 | 19797 | 1,856,288,384 | +211.40(+1.08%) |
Jul 30, 2012 | 19505 | 19594 | 19479 | 19585 | 1,452,095,232 | +310.40(+1.61%) |
Jul 29, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 19165 | 19331 | 19162 | 19275 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 19165 | 19331 | 19162 | 19275 | 1,570,697,856 | +382.20(+2.02%) |
Jul 26, 2012 | 18870 | 18962 | 18793 | 18893 | 1,112,498,944 | +15.50(+0.08%) |
Jul 25, 2012 | 18762 | 18926 | 18711 | 18877 | 1,332,514,432 | -25.90(-0.14%) |
Jul 24, 2012 | 19078 | 19125 | 18854 | 18903 | 929,872,576 | -150.30(-0.79%) |
Jul 23, 2012 | 19259 | 19259 | 18986 | 19054 | 1,256,215,808 | -587.30(-2.99%) |
Jul 22, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 19614 | 19656 | 19512 | 19641 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 19614 | 19656 | 19512 | 19641 | 1,298,960,640 | +81.70(+0.42%) |
Jul 19, 2012 | 19393 | 19600 | 19393 | 19559 | 1,693,489,664 | +319.20(+1.66%) |
Jul 18, 2012 | 19452 | 19452 | 19135 | 19240 | 1,169,099,136 | -215.40(-1.11%) |
Jul 17, 2012 | 19157 | 19479 | 19157 | 19455 | 1,396,005,632 | +334.00(+1.75%) |
Jul 16, 2012 | 19265 | 19265 | 19062 | 19121 | 1,095,972,864 | +28.70(+0.15%) |
Jul 15, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 19069 | 19160 | 19033 | 19093 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 19069 | 19160 | 19033 | 19093 | 1,267,621,760 | +67.50(+0.35%) |
Jul 12, 2012 | 19357 | 19357 | 18998 | 19025 | 2,017,688,192 | -394.80(-2.03%) |
Jul 11, 2012 | 19265 | 19441 | 19234 | 19420 | 1,642,333,952 | +23.50(+0.12%) |
Jul 10, 2012 | 19504 | 19516 | 19347 | 19396 | 1,179,214,080 | -31.70(-0.16%) |
Jul 09, 2012 | 19635 | 19738 | 19422 | 19428 | 1,440,446,848 | -372.50(-1.88%) |
Jul 08, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 19753 | 19839 | 19691 | 19801 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 19753 | 19839 | 19691 | 19801 | 1,763,031,552 | -8.50(-0.04%) |
Jul 05, 2012 | 19757 | 19869 | 19589 | 19809 | 1,268,796,160 | +99.30(+0.50%) |
Jul 04, 2012 | 19834 | 19835 | 19677 | 19710 | 1,402,211,968 | -25.70(-0.13%) |
Jul 03, 2012 | 19765 | 19765 | 19622 | 19736 | 1,532,735,744 | +294.00(+1.51%) |