Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8601 | 8733 | 8585 | 8695 | 140,200 | +59.62(+0.69%) |
Jul 30, 2012 | 8659 | 8663 | 8589 | 8635 | 112,000 | +68.80(+0.80%) |
Jul 29, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 8547 | 8569 | 8523 | 8567 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 8547 | 8569 | 8523 | 8567 | 129,000 | +123.54(+1.46%) |
Jul 26, 2012 | 8408 | 8449 | 8359 | 8443 | 153,400 | +77.20(+0.92%) |
Jul 25, 2012 | 8411 | 8434 | 8328 | 8366 | 137,400 | -122.19(-1.44%) |
Jul 24, 2012 | 8498 | 8518 | 8446 | 8488 | 126,200 | -20.23(-0.24%) |
Jul 23, 2012 | 8582 | 8606 | 8500 | 8508 | 103,400 | -161.55(-1.86%) |
Jul 22, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 8786 | 8792 | 8663 | 8670 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 8786 | 8792 | 8663 | 8670 | 117,000 | -125.68(-1.43%) |
Jul 19, 2012 | 8795 | 8836 | 8771 | 8796 | 113,200 | +68.81(+0.79%) |
Jul 18, 2012 | 8796 | 8802 | 8715 | 8727 | 119,000 | -28.26(-0.32%) |
Jul 17, 2012 | 8741 | 8809 | 8712 | 8755 | 112,000 | +30.88(+0.35%) |
Jul 16, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 15, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 8701 | 8759 | 8695 | 8724 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 8701 | 8759 | 8695 | 8724 | 122,800 | +4.11(+0.05%) |
Jul 12, 2012 | 8859 | 8863 | 8710 | 8720 | 141,800 | -130.99(-1.48%) |
Jul 11, 2012 | 8819 | 8851 | 8798 | 8851 | 98,000 | -6.73(-0.08%) |
Jul 10, 2012 | 8922 | 8967 | 8856 | 8858 | 108,400 | -39.15(-0.44%) |
Jul 09, 2012 | 8923 | 8954 | 8892 | 8897 | 92,000 | -123.87(-1.37%) |
Jul 08, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 9053 | 9082 | 8977 | 9021 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 9053 | 9082 | 8977 | 9021 | 108,200 | -59.05(-0.65%) |
Jul 05, 2012 | 9078 | 9131 | 9069 | 9080 | 97,000 | -24.37(-0.27%) |
Jul 04, 2012 | 9120 | 9136 | 9095 | 9104 | 105,600 | +37.58(+0.41%) |
Jul 03, 2012 | 9014 | 9082 | 9013 | 9067 | 121,000 | +63.11(+0.70%) |
Jul 02, 2012 | 9104 | 9104 | 9003 | 9003 | 99,800 | -3.30(-0.04%) |
Jun 30, 2012 | 8811 | 9044 | 8803 | 9007 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 8811 | 9044 | 8803 | 9007 | 143,800 | +132.67(+1.50%) |
Jun 28, 2012 | 8816 | 8881 | 8806 | 8874 | 118,600 | +143.62(+1.65%) |
Jun 27, 2012 | 8678 | 8730 | 8642 | 8730 | 106,000 | +66.50(+0.77%) |
Jun 26, 2012 | 8672 | 8713 | 8619 | 8664 | 127,600 | -70.63(-0.81%) |
Jun 25, 2012 | 8838 | 8838 | 8726 | 8735 | 92,800 | -63.73(-0.72%) |
Jun 24, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 8734 | 8830 | 8732 | 8798 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 8734 | 8830 | 8732 | 8798 | 113,200 | -25.72(-0.29%) |
Jun 21, 2012 | 8794 | 8859 | 8791 | 8824 | 132,600 | +71.76(+0.82%) |
Jun 20, 2012 | 8739 | 8770 | 8711 | 8752 | 114,200 | +96.44(+1.11%) |
Jun 19, 2012 | 8693 | 8713 | 8631 | 8656 | 99,200 | -65.15(-0.75%) |
Jun 18, 2012 | 8724 | 8767 | 8711 | 8721 | 109,800 | +151.70(+1.77%) |
Jun 16, 2012 | 8608 | 8625 | 8553 | 8569 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 8608 | 8625 | 8553 | 8569 | 106,600 | +0.43(+0.01%) |
Jun 14, 2012 | 8531 | 8592 | 8521 | 8569 | 101,600 | -18.95(-0.22%) |
Jun 13, 2012 | 8558 | 8616 | 8554 | 8588 | 101,600 | +51.12(+0.60%) |
Jun 12, 2012 | 8479 | 8576 | 8452 | 8537 | 113,200 | -88.18(-1.02%) |
Jun 11, 2012 | 8612 | 8666 | 8595 | 8625 | 108,800 | +165.64(+1.96%) |
Jun 10, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 8610 | 8612 | 8427 | 8459 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 8610 | 8612 | 8427 | 8459 | 182,800 | -180.46(-2.09%) |
Jun 07, 2012 | 8639 | 8648 | 8600 | 8640 | 127,400 | +106.19(+1.24%) |
Jun 06, 2012 | 8428 | 8549 | 8413 | 8534 | 160,200 | +151.53(+1.81%) |
Jun 05, 2012 | 8331 | 8388 | 8307 | 8382 | 137,000 | +86.37(+1.04%) |
Jun 04, 2012 | 8279 | 8303 | 8239 | 8296 | 126,800 | -144.62(-1.71%) |
Jun 03, 2012 | 8465 | 8487 | 8422 | 8440 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 8465 | 8487 | 8422 | 8440 | 125,200 | -102.48(-1.20%) |
May 31, 2012 | 8500 | 8543 | 8455 | 8543 | 162,800 | -90.46(-1.05%) |
May 30, 2012 | 8638 | 8657 | 8569 | 8633 | 119,000 | -23.89(-0.28%) |
May 29, 2012 | 8566 | 8657 | 8517 | 8657 | 129,600 | +63.93(+0.74%) |
May 28, 2012 | 8605 | 8625 | 8569 | 8593 | 97,000 | +12.76(+0.15%) |
May 27, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 26, 2012 | 8617 | 8617 | 8551 | 8580 | 0 | +0.00(+0.00%) |
May 25, 2012 | 8617 | 8617 | 8551 | 8580 | 113,600 | +17.01(+0.20%) |
May 24, 2012 | 8538 | 8598 | 8497 | 8563 | 134,200 | +6.78(+0.08%) |
May 23, 2012 | 8715 | 8715 | 8539 | 8557 | 142,800 | -172.69(-1.98%) |
May 22, 2012 | 8722 | 8740 | 8690 | 8729 | 111,000 | +95.40(+1.10%) |
May 21, 2012 | 8618 | 8676 | 8609 | 8634 | 110,800 | +22.58(+0.26%) |
May 20, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 19, 2012 | 8728 | 8736 | 8588 | 8611 | 0 | +0.00(+0.00%) |
May 18, 2012 | 8728 | 8736 | 8588 | 8611 | 155,000 | -265.28(-2.99%) |
May 17, 2012 | 8789 | 8885 | 8766 | 8877 | 160,200 | +75.42(+0.86%) |
May 16, 2012 | 8866 | 8884 | 8756 | 8801 | 145,400 | -99.57(-1.12%) |
May 15, 2012 | 8911 | 8931 | 8839 | 8901 | 145,000 | -73.10(-0.81%) |
May 14, 2012 | 8986 | 9031 | 8948 | 8974 | 112,800 | +20.53(+0.23%) |
May 13, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 12, 2012 | 9019 | 9051 | 8945 | 8953 | 0 | +0.00(+0.00%) |
May 11, 2012 | 9019 | 9051 | 8945 | 8953 | 143,400 | -56.34(-0.63%) |
May 10, 2012 | 9013 | 9076 | 8986 | 9010 | 141,600 | -35.41(-0.39%) |
May 09, 2012 | 9113 | 9116 | 9021 | 9045 | 131,600 | -136.59(-1.49%) |
May 08, 2012 | 9190 | 9208 | 9159 | 9182 | 112,400 | +62.51(+0.69%) |
May 07, 2012 | 9198 | 9206 | 9109 | 9119 | 133,000 | -261.11(-2.78%) |
May 06, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 05, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 04, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 03, 2012 | 9398 | 9418 | 9345 | 9380 | 0 | +0.00(+0.00%) |
May 02, 2012 | 9398 | 9418 | 9345 | 9380 | 94,600 | +29.30(+0.31%) |