Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 7183 | 7296 | 7178 | 7296 | 0 | +126.67(+1.77%) |
Jun 29, 2012 | 7230 | 7237 | 7165 | 7170 | 0 | -13.40(-0.19%) |
Jun 28, 2012 | 7138 | 7199 | 7128 | 7183 | 0 | +45.08(+0.63%) |
Jun 27, 2012 | 7145 | 7157 | 7117 | 7138 | 0 | -28.45(-0.40%) |
Jun 26, 2012 | 7223 | 7223 | 7158 | 7166 | 0 | -55.67(-0.77%) |
Jun 25, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | +0.00(+0.00%) |
Jun 24, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | -57.00(-0.78%) |
Jun 22, 2012 | 7302 | 7311 | 7259 | 7279 | 0 | -55.58(-0.76%) |
Jun 21, 2012 | 7309 | 7335 | 7282 | 7335 | 0 | +61.50(+0.85%) |
Jun 20, 2012 | 7287 | 7289 | 7239 | 7273 | 0 | -8.37(-0.11%) |
Jun 19, 2012 | 7264 | 7303 | 7263 | 7282 | 0 | +125.67(+1.76%) |
Jun 18, 2012 | 7094 | 7166 | 7086 | 7156 | 0 | +0.00(+0.00%) |
Jun 16, 2012 | 7094 | 7166 | 7086 | 7156 | 0 | +80.73(+1.14%) |
Jun 15, 2012 | 7097 | 7114 | 7070 | 7075 | 0 | -13.73(-0.19%) |
Jun 14, 2012 | 7103 | 7109 | 7060 | 7089 | 0 | +16.75(+0.24%) |
Jun 13, 2012 | 7036 | 7076 | 7026 | 7072 | 0 | -48.15(-0.68%) |
Jun 12, 2012 | 7082 | 7138 | 7082 | 7120 | 0 | +120.58(+1.72%) |
Jun 11, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | +0.00(+0.00%) |
Jun 10, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | -80.66(-1.14%) |
Jun 08, 2012 | 7134 | 7139 | 7052 | 7080 | 0 | +24.16(+0.34%) |
Jun 07, 2012 | 7038 | 7076 | 7004 | 7056 | 0 | +55.70(+0.80%) |
Jun 06, 2012 | 6989 | 7038 | 6967 | 7000 | 0 | +105.79(+1.53%) |
Jun 05, 2012 | 6907 | 6937 | 6857 | 6895 | 0 | -211.43(-2.98%) |
Jun 04, 2012 | 7214 | 7219 | 7106 | 7106 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 7214 | 7219 | 7106 | 7106 | 0 | -195.41(-2.68%) |
Jun 01, 2012 | 7185 | 7302 | 7133 | 7302 | 0 | +39.70(+0.55%) |
May 31, 2012 | 7332 | 7332 | 7223 | 7262 | 0 | -80.49(-1.10%) |
May 30, 2012 | 7180 | 7350 | 7179 | 7342 | 0 | +206.29(+2.89%) |
May 29, 2012 | 7068 | 7136 | 7047 | 7136 | 0 | +64.37(+0.91%) |
May 28, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | +0.00(+0.00%) |
May 27, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | +0.00(+0.00%) |
May 26, 2012 | 7116 | 7140 | 7066 | 7072 | 0 | -53.26(-0.75%) |
May 25, 2012 | 7156 | 7191 | 7090 | 7125 | 0 | -22.86(-0.32%) |
May 24, 2012 | 7214 | 7214 | 7131 | 7148 | 0 | -127.14(-1.75%) |
May 23, 2012 | 7258 | 7275 | 7233 | 7275 | 0 | +82.66(+1.15%) |
May 22, 2012 | 7165 | 7220 | 7165 | 7192 | 0 | +41.04(+0.57%) |
May 21, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | +0.00(+0.00%) |
May 20, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | +0.00(+0.00%) |
May 19, 2012 | 7252 | 7253 | 7149 | 7151 | 0 | -205.58(-2.79%) |
May 18, 2012 | 7304 | 7357 | 7274 | 7357 | 0 | +122.20(+1.69%) |
May 17, 2012 | 7377 | 7400 | 7235 | 7235 | 0 | +0.00(+0.00%) |
May 16, 2012 | 7377 | 7400 | 7235 | 7235 | 0 | -142.61(-1.93%) |
May 15, 2012 | 7390 | 7413 | 7347 | 7377 | 0 | -24.19(-0.33%) |
May 14, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | +0.00(+0.00%) |
May 13, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | +0.00(+0.00%) |
May 12, 2012 | 7473 | 7474 | 7383 | 7401 | 0 | -82.64(-1.10%) |
May 11, 2012 | 7479 | 7523 | 7471 | 7484 | 0 | +8.30(+0.11%) |
May 10, 2012 | 7485 | 7514 | 7449 | 7476 | 0 | -70.00(-0.93%) |
May 09, 2012 | 7572 | 7572 | 7522 | 7546 | 0 | +7.63(+0.10%) |
May 08, 2012 | 7608 | 7608 | 7516 | 7538 | 0 | -162.87(-2.11%) |
May 07, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +0.00(+0.00%) |
May 06, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +0.00(+0.00%) |
May 05, 2012 | 7620 | 7705 | 7615 | 7701 | 0 | +41.42(+0.54%) |
May 04, 2012 | 7671 | 7681 | 7643 | 7660 | 0 | -17.28(-0.23%) |
May 03, 2012 | 7512 | 7679 | 7512 | 7677 | 0 | +175.09(+2.33%) |
May 02, 2012 | 7439 | 7502 | 7422 | 7502 | 0 | +0.00(+0.00%) |
May 01, 2012 | 7439 | 7502 | 7422 | 7502 | 0 | +21.22(+0.28%) |
Apr 30, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 29, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 7569 | 7598 | 7460 | 7480 | 0 | -40.85(-0.54%) |
Apr 27, 2012 | 7597 | 7600 | 7510 | 7521 | 0 | +0.00(+0.00%) |
Apr 26, 2012 | 7521 | 7521 | 7521 | 7521 | 0 | -41.83(-0.55%) |
Apr 25, 2012 | 7563 | 7563 | 7563 | 7563 | 0 | +64.34(+0.86%) |
Apr 24, 2012 | 7499 | 7499 | 7499 | 7499 | 0 | +17.75(+0.24%) |
Apr 23, 2012 | 7481 | 7481 | 7481 | 7481 | 0 | -26.06(-0.35%) |
Apr 22, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 7602 | 7605 | 7507 | 7507 | 0 | -115.54(-1.52%) |
Apr 20, 2012 | 7623 | 7623 | 7528 | 7623 | 0 | +0.00(+0.00%) |
Apr 19, 2012 | 7623 | 7623 | 7623 | 7623 | 0 | +17.69(+0.23%) |
Apr 18, 2012 | 7605 | 7605 | 7605 | 7605 | 0 | +19.13(+0.25%) |
Apr 17, 2012 | 7586 | 7586 | 7586 | 7586 | 0 | -143.99(-1.86%) |
Apr 16, 2012 | 7730 | 7730 | 7730 | 7730 | 0 | -58.41(-0.75%) |
Apr 15, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 7735 | 7788 | 7733 | 7788 | 0 | +125.35(+1.64%) |
Apr 13, 2012 | 7663 | 7663 | 7599 | 7663 | 0 | +0.00(+0.00%) |
Apr 12, 2012 | 7663 | 7663 | 7663 | 7663 | 0 | +6.25(+0.08%) |
Apr 11, 2012 | 7657 | 7657 | 7657 | 7657 | 0 | +15.99(+0.21%) |
Apr 10, 2012 | 7641 | 7641 | 7641 | 7641 | 0 | +39.81(+0.52%) |
Apr 09, 2012 | 7601 | 7601 | 7601 | 7601 | 0 | -38.95(-0.51%) |
Apr 05, 2012 | 7640 | 7640 | 7640 | 7640 | 0 | -121.03(-1.56%) |
Apr 04, 2012 | 7761 | 7761 | 7761 | 7761 | 0 | -102.05(-1.30%) |
Apr 03, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | +0.00(+0.00%) |
Apr 02, 2012 | 7863 | 7863 | 7863 | 7863 | 0 | -70.10(-0.88%) |