Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5850 | 5867 | 5783 | 5783 | 874,664,192 | -67.20(-1.15%) |
Oct 30, 2012 | 5795 | 5852 | 5795 | 5850 | 403,992,384 | +54.80(+0.95%) |
Oct 29, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | +0.00(+0.00%) |
Oct 28, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | -11.61(-0.20%) |
Oct 27, 2012 | 5805 | 5818 | 5753 | 5807 | 0 | +0.01(+0.00%) |
Oct 26, 2012 | 5805 | 5818 | 5753 | 5807 | 622,849,792 | +1.60(+0.03%) |
Oct 25, 2012 | 5805 | 5841 | 5802 | 5805 | 654,435,200 | +0.30(+0.01%) |
Oct 24, 2012 | 5798 | 5823 | 5777 | 5805 | 953,707,392 | +6.90(+0.12%) |
Oct 23, 2012 | 5883 | 5893 | 5789 | 5798 | 654,156,800 | -85.00(-1.44%) |
Oct 22, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | +0.00(+0.00%) |
Oct 21, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | -13.25(-0.22%) |
Oct 20, 2012 | 5917 | 5920 | 5892 | 5896 | 0 | -0.05(-0.00%) |
Oct 19, 2012 | 5917 | 5920 | 5892 | 5896 | 829,321,088 | -20.90(-0.35%) |
Oct 18, 2012 | 5911 | 5928 | 5896 | 5917 | 869,993,280 | +6.20(+0.10%) |
Oct 17, 2012 | 5870 | 5916 | 5869 | 5911 | 903,398,912 | +40.40(+0.69%) |
Oct 16, 2012 | 5806 | 5878 | 5806 | 5870 | 877,624,512 | +64.90(+1.12%) |
Oct 15, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +0.00(+0.00%) |
Oct 14, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +12.28(+0.21%) |
Oct 13, 2012 | 5830 | 5830 | 5793 | 5793 | 0 | +0.02(+0.00%) |
Oct 12, 2012 | 5830 | 5830 | 5793 | 5793 | 888,088,192 | -36.50(-0.63%) |
Oct 11, 2012 | 5777 | 5846 | 5767 | 5830 | 693,356,416 | +53.10(+0.92%) |
Oct 10, 2012 | 5810 | 5810 | 5777 | 5777 | 681,615,424 | -33.60(-0.58%) |
Oct 09, 2012 | 5842 | 5856 | 5795 | 5810 | 574,468,416 | -31.40(-0.54%) |
Oct 08, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | +0.00(+0.00%) |
Oct 07, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | -29.32(-0.50%) |
Oct 06, 2012 | 5828 | 5886 | 5828 | 5871 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 5828 | 5886 | 5828 | 5871 | 883,077,376 | +43.20(+0.74%) |
Oct 04, 2012 | 5826 | 5854 | 5803 | 5828 | 817,156,288 | +2.00(+0.03%) |
Oct 03, 2012 | 5810 | 5832 | 5785 | 5826 | 606,196,800 | +16.30(+0.28%) |
Oct 02, 2012 | 5820 | 5840 | 5781 | 5810 | 704,898,688 | -11.00(-0.19%) |
Oct 01, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +0.00(+0.00%) |
Sep 30, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +78.43(+1.37%) |
Sep 29, 2012 | 5779 | 5808 | 5741 | 5742 | 0 | -0.03(-0.00%) |
Sep 28, 2012 | 5779 | 5808 | 5740 | 5742 | 745,469,376 | -37.30(-0.65%) |
Sep 27, 2012 | 5768 | 5804 | 5763 | 5779 | 545,045,184 | +11.30(+0.20%) |
Sep 26, 2012 | 5860 | 5860 | 5751 | 5768 | 685,626,304 | -91.60(-1.56%) |
Sep 25, 2012 | 5839 | 5869 | 5828 | 5860 | 737,347,712 | +20.90(+0.36%) |
Sep 24, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | +0.00(+0.00%) |
Sep 23, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | -13.82(-0.24%) |
Sep 22, 2012 | 5855 | 5888 | 5839 | 5853 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 5855 | 5888 | 5839 | 5853 | 1,202,461,184 | -2.00(-0.03%) |
Sep 20, 2012 | 5888 | 5888 | 5824 | 5855 | 656,511,296 | -33.90(-0.58%) |
Sep 19, 2012 | 5868 | 5894 | 5861 | 5888 | 704,137,728 | +20.30(+0.35%) |
Sep 18, 2012 | 5894 | 5894 | 5838 | 5868 | 802,597,696 | -25.30(-0.43%) |
Sep 17, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | +0.00(+0.00%) |
Sep 16, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | -22.05(-0.37%) |
Sep 15, 2012 | 5820 | 5933 | 5820 | 5916 | 0 | -0.05(-0.00%) |
Sep 14, 2012 | 5820 | 5933 | 5820 | 5916 | 1,506,216,704 | +95.70(+1.64%) |
Sep 13, 2012 | 5782 | 5827 | 5770 | 5820 | 819,530,112 | +37.80(+0.65%) |
Sep 12, 2012 | 5792 | 5821 | 5758 | 5782 | 1,101,683,840 | -10.10(-0.17%) |
Sep 11, 2012 | 5793 | 5797 | 5764 | 5792 | 779,957,824 | -1.00(-0.02%) |
Sep 10, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | +0.00(+0.00%) |
Sep 09, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | -1.60(-0.03%) |
Sep 08, 2012 | 5777 | 5808 | 5773 | 5795 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 5777 | 5808 | 5773 | 5795 | 1,271,438,336 | +17.50(+0.30%) |
Sep 06, 2012 | 5658 | 5786 | 5658 | 5777 | 1,097,422,208 | +119.40(+2.11%) |
Sep 05, 2012 | 5672 | 5676 | 5635 | 5658 | 737,252,928 | -14.10(-0.25%) |
Sep 04, 2012 | 5758 | 5758 | 5658 | 5672 | 628,708,288 | -86.40(-1.50%) |
Sep 03, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +0.00(+0.00%) |
Sep 02, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +46.92(+0.82%) |
Sep 01, 2012 | 5719 | 5764 | 5708 | 5711 | 0 | -0.02(-0.00%) |
Aug 31, 2012 | 5720 | 5764 | 5708 | 5712 | 851,664,896 | -8.00(-0.14%) |
Aug 30, 2012 | 5744 | 5744 | 5706 | 5720 | 479,116,800 | -24.00(-0.42%) |
Aug 29, 2012 | 5776 | 5776 | 5739 | 5744 | 523,480,608 | -32.20(-0.56%) |
Aug 28, 2012 | 5777 | 5780 | 5750 | 5776 | 524,544,704 | -0.90(-0.02%) |
Aug 27, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 5777 | 5777 | 5777 | 5777 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 5777 | 5791 | 5739 | 5777 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 5777 | 5791 | 5739 | 5777 | 487,763,904 | +0.00(+0.00%) |
Aug 23, 2012 | 5774 | 5809 | 5764 | 5777 | 636,105,216 | +2.40(+0.04%) |
Aug 22, 2012 | 5858 | 5858 | 5771 | 5774 | 535,193,088 | -83.30(-1.42%) |
Aug 21, 2012 | 5824 | 5873 | 5824 | 5858 | 501,843,584 | +33.10(+0.57%) |
Aug 20, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | +0.00(+0.00%) |
Aug 19, 2012 | 5852 | 5858 | 5803 | 5824 | 692,841,984 | -28.02(-0.48%) |
Aug 18, 2012 | 5835 | 5855 | 5834 | 5852 | 0 | +0.02(+0.00%) |
Aug 17, 2012 | 5834 | 5855 | 5834 | 5852 | 731,769,472 | +17.90(+0.31%) |
Aug 16, 2012 | 5833 | 5847 | 5811 | 5834 | 587,033,792 | +1.50(+0.03%) |
Aug 15, 2012 | 5865 | 5865 | 5822 | 5833 | 560,382,784 | -31.80(-0.54%) |
Aug 14, 2012 | 5832 | 5876 | 5832 | 5865 | 627,904,000 | +32.90(+0.56%) |
Aug 13, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | +0.00(+0.00%) |
Aug 12, 2012 | 5847 | 5853 | 5814 | 5832 | 410,230,208 | -15.21(-0.26%) |
Aug 11, 2012 | 5852 | 5859 | 5828 | 5847 | 0 | +0.01(+0.00%) |
Aug 10, 2012 | 5852 | 5859 | 5828 | 5847 | 466,836,800 | -4.40(-0.08%) |
Aug 09, 2012 | 5846 | 5860 | 5828 | 5852 | 741,075,776 | +5.60(+0.10%) |
Aug 08, 2012 | 5841 | 5846 | 5801 | 5846 | 588,922,624 | +4.70(+0.08%) |
Aug 07, 2012 | 5809 | 5841 | 5785 | 5841 | 779,689,024 | +32.40(+0.56%) |
Aug 06, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +0.00(+0.00%) |
Aug 05, 2012 | 5787 | 5838 | 5767 | 5809 | 613,097,984 | +21.52(+0.37%) |
Aug 04, 2012 | 5662 | 5794 | 5662 | 5787 | 0 | -0.02(-0.00%) |
Aug 03, 2012 | 5662 | 5794 | 5662 | 5787 | 748,571,584 | +125.00(+2.21%) |
Aug 02, 2012 | 5713 | 5766 | 5657 | 5662 | 805,200,704 | -50.50(-0.88%) |