Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 11693 | 11691 | 11601 | 11618 | 156,661,632 | -46.20(-0.40%) |
Jul 31, 2012 | 11796 | 11797 | 11652 | 11665 | 159,364,480 | -93.20(-0.79%) |
Jul 30, 2012 | 11764 | 11804 | 11724 | 11758 | 148,418,608 | -8.50(-0.07%) |
Jul 27, 2012 | 11696 | 11802 | 11640 | 11766 | 213,589,680 | +126.60(+1.09%) |
Jul 26, 2012 | 11528 | 11655 | 11492 | 11640 | 214,681,888 | +147.30(+1.28%) |
Jul 25, 2012 | 11511 | 11520 | 11429 | 11492 | 160,602,736 | +25.50(+0.22%) |
Jul 24, 2012 | 11556 | 11578 | 11442 | 11467 | 158,283,280 | -78.50(-0.68%) |
Jul 23, 2012 | 11535 | 11610 | 11416 | 11546 | 198,814,960 | -77.40(-0.67%) |
Jul 20, 2012 | 11613 | 11643 | 11586 | 11623 | 118,147,488 | -42.80(-0.37%) |
Jul 19, 2012 | 11621 | 11674 | 11585 | 11666 | 195,017,424 | +86.50(+0.75%) |
Jul 18, 2012 | 11578 | 11615 | 11555 | 11579 | 131,477,904 | +8.00(+0.07%) |
Jul 17, 2012 | 11553 | 11572 | 11480 | 11571 | 133,904,760 | +50.00(+0.43%) |
Jul 16, 2012 | 11511 | 11542 | 11468 | 11521 | 134,885,520 | +6.70(+0.06%) |
Jul 13, 2012 | 11470 | 11526 | 11451 | 11514 | 148,962,256 | +89.00(+0.78%) |
Jul 12, 2012 | 11474 | 11527 | 11367 | 11426 | 164,433,952 | -119.10(-1.03%) |
Jul 11, 2012 | 11496 | 11562 | 11489 | 11545 | 159,789,008 | +32.40(+0.28%) |
Jul 10, 2012 | 11644 | 11707 | 11460 | 11512 | 154,983,616 | -122.50(-1.05%) |
Jul 09, 2012 | 11660 | 11692 | 11565 | 11635 | 127,930,504 | -25.30(-0.22%) |
Jul 06, 2012 | 11728 | 11751 | 11647 | 11660 | 153,943,616 | -157.00(-1.33%) |
Jul 05, 2012 | 11880 | 11895 | 11817 | 11817 | 178,431,152 | -96.90(-0.81%) |
Jul 04, 2012 | 11841 | 11936 | 11830 | 11914 | 83,933,640 | +65.10(+0.55%) |
Jul 03, 2012 | 11728 | 11885 | 11846 | 11849 | 191,697,472 | +252.20(+2.17%) |
Jun 29, 2012 | 11597 | 11597 | 11597 | 0 | +171.90(+1.50%) | |
Jun 28, 2012 | 11384 | 11425 | 11270 | 11425 | 222,922,032 | +13.80(+0.12%) |
Jun 27, 2012 | 11358 | 11419 | 11327 | 11411 | 146,448,720 | +76.50(+0.67%) |
Jun 26, 2012 | 11310 | 11345 | 11252 | 11334 | 182,893,856 | +4.00(+0.04%) |
Jun 25, 2012 | 11374 | 11420 | 11295 | 11330 | 124,803,056 | -105.10(-0.92%) |
Jun 22, 2012 | 11454 | 11473 | 11382 | 11436 | 137,137,776 | +27.20(+0.24%) |
Jun 21, 2012 | 11699 | 11753 | 11406 | 11408 | 172,547,040 | -351.00(-2.98%) |
Jun 20, 2012 | 11778 | 11825 | 11681 | 11759 | 161,464,688 | -29.10(-0.25%) |
Jun 19, 2012 | 11633 | 11802 | 11624 | 11788 | 175,485,952 | +187.30(+1.61%) |
Jun 18, 2012 | 11490 | 11635 | 11484 | 11601 | 240,210,752 | +76.20(+0.66%) |
Jun 15, 2012 | 11496 | 11540 | 11488 | 11525 | 350,271,904 | +58.50(+0.51%) |
Jun 14, 2012 | 11520 | 11517 | 11423 | 11466 | 196,193,760 | -31.50(-0.27%) |
Jun 13, 2012 | 11453 | 11580 | 11440 | 11498 | 190,979,328 | +0.60(+0.01%) |
Jun 12, 2012 | 11433 | 11497 | 11386 | 11497 | 218,520,464 | +95.50(+0.84%) |
Jun 11, 2012 | 11592 | 11594 | 11382 | 11402 | 145,427,984 | -98.80(-0.86%) |
Jun 08, 2012 | 11515 | 11575 | 11480 | 11501 | 140,081,792 | -91.50(-0.79%) |
Jun 07, 2012 | 11716 | 11728 | 11586 | 11592 | 190,285,040 | -41.30(-0.36%) |
Jun 06, 2012 | 11607 | 11687 | 11518 | 11633 | 219,273,536 | +125.70(+1.09%) |
Jun 05, 2012 | 11331 | 11512 | 11325 | 11508 | 196,553,856 | +171.90(+1.52%) |
Jun 04, 2012 | 11347 | 11370 | 11210 | 11336 | 191,437,456 | -25.40(-0.22%) |
Jun 02, 2012 | 11413 | 11513 | 11344 | 11361 | 269,926,976 | +0.00(+0.00%) |