Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12417 | 12462 | 12390 | 12423 | 185,566,128 | +45.90(+0.37%) |
Oct 30, 2012 | 12302 | 12395 | 12295 | 12377 | 99,133,472 | +64.20(+0.52%) |
Oct 29, 2012 | 12282 | 12318 | 12250 | 12313 | 77,734,600 | +12.50(+0.10%) |
Oct 26, 2012 | 12302 | 12353 | 12290 | 12300 | 151,531,872 | +0.10(+0.00%) |
Oct 25, 2012 | 12290 | 12327 | 12195 | 12300 | 160,945,984 | +105.20(+0.86%) |
Oct 24, 2012 | 12258 | 12261 | 12187 | 12195 | 151,735,104 | -30.80(-0.25%) |
Oct 23, 2012 | 12261 | 12392 | 12141 | 12226 | 165,770,624 | -190.20(-1.53%) |
Oct 19, 2012 | 12438 | 12465 | 12373 | 12416 | 163,589,632 | -50.10(-0.40%) |
Oct 18, 2012 | 12426 | 12494 | 12425 | 12466 | 154,959,536 | +4.90(+0.04%) |
Oct 17, 2012 | 12424 | 12463 | 12397 | 12461 | 194,273,264 | +53.50(+0.43%) |
Oct 16, 2012 | 12298 | 12412 | 12232 | 12408 | 150,614,464 | +177.70(+1.45%) |
Oct 15, 2012 | 12182 | 12230 | 12137 | 12230 | 109,713,808 | +28.00(+0.23%) |
Oct 12, 2012 | 12226 | 12250 | 12170 | 12202 | 131,407,024 | -32.00(-0.26%) |
Oct 11, 2012 | 12264 | 12295 | 12215 | 12234 | 151,202,080 | +21.60(+0.18%) |
Oct 10, 2012 | 12241 | 12279 | 12196 | 12212 | 138,918,000 | -61.20(-0.50%) |
Oct 09, 2012 | 12390 | 12416 | 12267 | 12274 | 161,133,792 | -145.40(-1.17%) |
Oct 05, 2012 | 12419 | 12419 | 12419 | 0 | -28.70(-0.23%) | |
Oct 04, 2012 | 12403 | 12458 | 12372 | 12448 | 162,606,336 | +88.20(+0.71%) |
Oct 03, 2012 | 12406 | 12412 | 12342 | 12360 | 153,548,464 | -31.70(-0.26%) |
Oct 02, 2012 | 12397 | 12414 | 12341 | 12391 | 184,549,632 | +21.00(+0.17%) |
Oct 01, 2012 | 12372 | 12452 | 12318 | 12370 | 156,969,824 | +52.70(+0.43%) |
Sep 28, 2012 | 12291 | 12336 | 12249 | 12318 | 201,025,680 | -21.30(-0.17%) |
Sep 27, 2012 | 12298 | 12363 | 12242 | 12339 | 165,738,688 | +105.90(+0.87%) |
Sep 26, 2012 | 12164 | 12254 | 12168 | 12233 | 167,295,776 | -24.30(-0.20%) |
Sep 25, 2012 | 12351 | 12383 | 12240 | 12257 | 186,586,672 | -56.30(-0.46%) |
Sep 24, 2012 | 12342 | 12382 | 12296 | 12314 | 145,955,360 | -70.10(-0.57%) |
Sep 21, 2012 | 12454 | 12474 | 12384 | 12384 | 516,667,840 | -25.60(-0.21%) |
Sep 20, 2012 | 12372 | 12432 | 12358 | 12409 | 165,227,712 | -27.00(-0.22%) |
Sep 19, 2012 | 12442 | 12463 | 12406 | 12436 | 188,496,784 | +13.50(+0.11%) |
Sep 18, 2012 | 12423 | 12450 | 12391 | 12423 | 179,558,656 | -24.20(-0.19%) |
Sep 17, 2012 | 12495 | 12509 | 12432 | 12447 | 162,684,096 | -52.60(-0.42%) |
Sep 14, 2012 | 12446 | 12530 | 12360 | 12500 | 240,486,272 | +139.30(+1.13%) |
Sep 13, 2012 | 12235 | 12366 | 12194 | 12360 | 189,007,312 | +127.60(+1.04%) |
Sep 12, 2012 | 12262 | 12285 | 12201 | 12233 | 167,362,608 | +12.10(+0.10%) |
Sep 11, 2012 | 12239 | 12264 | 12194 | 12220 | 155,731,008 | +5.10(+0.04%) |
Sep 10, 2012 | 12257 | 12304 | 12214 | 12215 | 148,466,240 | -52.60(-0.43%) |
Sep 07, 2012 | 12194 | 12271 | 12144 | 12268 | 191,316,208 | +128.30(+1.06%) |
Sep 06, 2012 | 12041 | 12144 | 11996 | 12140 | 165,566,416 | +149.60(+1.25%) |
Sep 05, 2012 | 11934 | 11994 | 11931 | 11990 | 149,192,672 | +48.40(+0.41%) |
Sep 04, 2012 | 11978 | 11975 | 11904 | 11942 | 156,155,408 | -7.60(-0.06%) |
Aug 31, 2012 | 11949 | 11949 | 11949 | 0 | +62.60(+0.53%) | |
Aug 30, 2012 | 11987 | 12008 | 11875 | 11887 | 131,149,080 | -123.10(-1.02%) |
Aug 29, 2012 | 12025 | 12034 | 11952 | 12010 | 128,072,008 | -39.00(-0.32%) |
Aug 27, 2012 | 12098 | 12100 | 12031 | 12049 | 95,743,104 | -33.40(-0.28%) |
Aug 24, 2012 | 12039 | 12130 | 12036 | 12082 | 107,863,800 | +19.70(+0.16%) |
Aug 23, 2012 | 12129 | 12126 | 12034 | 12062 | 155,452,784 | -56.50(-0.47%) |
Aug 22, 2012 | 12102 | 12126 | 12034 | 12119 | 137,483,760 | +2.10(+0.02%) |
Aug 21, 2012 | 12134 | 12197 | 12092 | 12117 | 164,793,056 | +40.90(+0.34%) |
Aug 20, 2012 | 12089 | 12100 | 12034 | 12076 | 106,624,352 | -13.90(-0.11%) |
Aug 17, 2012 | 12055 | 12090 | 12035 | 12090 | 122,092,240 | +57.30(+0.48%) |
Aug 16, 2012 | 11939 | 12033 | 11918 | 12033 | 141,990,064 | +127.20(+1.07%) |
Aug 15, 2012 | 11852 | 11915 | 11842 | 11905 | 159,674,192 | +51.80(+0.44%) |
Aug 14, 2012 | 11866 | 11900 | 11838 | 11854 | 134,988,304 | +15.30(+0.13%) |
Aug 13, 2012 | 11898 | 11913 | 11803 | 11838 | 126,550,016 | -52.60(-0.44%) |
Aug 11, 2012 | 11842 | 11891 | 11817 | 11891 | 131,484,600 | +0.00(+0.00%) |
Aug 10, 2012 | 11842 | 11891 | 11817 | 11891 | 131,484,600 | +32.80(+0.28%) |
Aug 09, 2012 | 11800 | 11883 | 11788 | 11858 | 145,392,848 | +77.10(+0.65%) |
Aug 08, 2012 | 11861 | 11884 | 11780 | 11781 | 166,145,104 | -82.50(-0.70%) |
Aug 07, 2012 | 11764 | 11875 | 11666 | 11864 | 151,853,664 | +200.90(+1.72%) |
Aug 03, 2012 | 11663 | 11663 | 11663 | 0 | +156.10(+1.36%) | |
Aug 02, 2012 | 11556 | 11611 | 11475 | 11506 | 149,732,032 | -112.00(-0.96%) |