Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13072 | 13083 | 13006 | 13009 | 125,597,832 | -64.30(-0.49%) |
Jul 30, 2012 | 13075 | 13129 | 13043 | 13073 | 91,574,328 | -2.70(-0.02%) |
Jul 27, 2012 | 12889 | 13118 | 12888 | 13076 | 161,514,528 | +187.80(+1.46%) |
Jul 26, 2012 | 12681 | 12931 | 12681 | 12888 | 133,605,192 | +211.90(+1.67%) |
Jul 25, 2012 | 12618 | 12733 | 12618 | 12676 | 126,984,720 | +58.70(+0.47%) |
Jul 24, 2012 | 12721 | 12730 | 12522 | 12617 | 131,461,096 | -104.20(-0.82%) |
Jul 23, 2012 | 12820 | 12820 | 12583 | 12722 | 137,759,648 | -101.10(-0.79%) |
Jul 20, 2012 | 12943 | 12943 | 12810 | 12823 | 210,771,904 | -120.80(-0.93%) |
Jul 19, 2012 | 12910 | 12978 | 12890 | 12943 | 138,138,192 | +34.70(+0.27%) |
Jul 18, 2012 | 12797 | 12922 | 12755 | 12909 | 130,059,768 | +103.20(+0.81%) |
Jul 17, 2012 | 12729 | 12829 | 12645 | 12806 | 119,059,832 | +78.30(+0.62%) |
Jul 16, 2012 | 12776 | 12780 | 12690 | 12727 | 93,493,920 | -49.90(-0.39%) |
Jul 13, 2012 | 12574 | 12785 | 12573 | 12777 | 121,079,632 | +203.80(+1.62%) |
Jul 12, 2012 | 12603 | 12631 | 12492 | 12573 | 142,744,992 | -31.20(-0.25%) |
Jul 11, 2012 | 12653 | 12662 | 12534 | 12604 | 128,422,160 | -48.60(-0.38%) |
Jul 10, 2012 | 12734 | 12830 | 12607 | 12653 | 114,500,728 | -83.20(-0.65%) |
Jul 09, 2012 | 12772 | 12772 | 12687 | 12736 | 98,674,144 | -36.20(-0.28%) |
Jul 06, 2012 | 12889 | 12889 | 12703 | 12772 | 96,760,640 | -124.20(-0.96%) |
Jul 05, 2012 | 12942 | 12961 | 12852 | 12897 | 97,494,008 | +25.30(+0.20%) |
Jul 02, 2012 | 12880 | 12871 | 12871 | 12871 | 109,640,000 | -8.70(-0.07%) |
Jun 29, 2012 | 12605 | 12880 | 12604 | 12880 | 191,630,064 | +277.80(+2.20%) |
Jun 28, 2012 | 12626 | 12626 | 12450 | 12602 | 125,864,696 | -24.70(-0.20%) |
Jun 27, 2012 | 12533 | 12647 | 12533 | 12627 | 97,938,288 | +92.30(+0.74%) |
Jun 26, 2012 | 12504 | 12576 | 12452 | 12535 | 109,264,456 | +32.00(+0.26%) |
Jun 25, 2012 | 12640 | 12640 | 12458 | 12503 | 134,081,408 | -138.10(-1.09%) |
Jun 22, 2012 | 12575 | 12674 | 12575 | 12641 | 209,985,856 | +67.20(+0.53%) |
Jun 21, 2012 | 12823 | 12857 | 12562 | 12574 | 146,742,704 | -250.80(-1.96%) |
Jun 20, 2012 | 12837 | 12877 | 12745 | 12824 | 119,082,064 | -12.90(-0.10%) |
Jun 19, 2012 | 12745 | 12899 | 12744 | 12837 | 125,129,056 | +95.50(+0.75%) |
Jun 18, 2012 | 12767 | 12782 | 12696 | 12742 | 111,273,392 | -25.40(-0.20%) |
Jun 15, 2012 | 12652 | 12775 | 12651 | 12767 | 284,292,608 | +115.30(+0.91%) |
Jun 14, 2012 | 12498 | 12699 | 12498 | 12652 | 128,635,552 | +155.50(+1.24%) |
Jun 13, 2012 | 12566 | 12598 | 12454 | 12496 | 125,772,392 | -77.40(-0.62%) |
Jun 12, 2012 | 12412 | 12577 | 12412 | 12574 | 111,328,592 | +162.60(+1.31%) |
Jun 11, 2012 | 12554 | 12650 | 12398 | 12411 | 121,033,200 | -143.00(-1.14%) |
Jun 08, 2012 | 12461 | 12554 | 12398 | 12554 | 111,813,456 | +93.20(+0.75%) |
Jun 07, 2012 | 12416 | 12555 | 12416 | 12461 | 130,686,680 | +46.20(+0.37%) |
Jun 06, 2012 | 12125 | 12415 | 12125 | 12415 | 140,069,328 | +286.80(+2.36%) |
Jun 05, 2012 | 12101 | 12148 | 12072 | 12128 | 108,935,728 | +26.50(+0.22%) |
Jun 04, 2012 | 12120 | 12144 | 12035 | 12102 | 126,437,168 | -17.10(-0.14%) |
Jun 01, 2012 | 12392 | 12392 | 12108 | 12119 | 162,919,264 | -274.90(-2.22%) |
May 31, 2012 | 12414 | 12490 | 12316 | 12394 | 205,040,896 | -26.40(-0.21%) |
May 30, 2012 | 12579 | 12579 | 12396 | 12420 | 122,819,240 | -160.80(-1.28%) |
May 29, 2012 | 12455 | 12612 | 12455 | 12581 | 107,483,528 | +125.90(+1.01%) |
May 25, 2012 | 12531 | 12455 | 12455 | 12455 | 93,000,000 | -75.00(-0.60%) |
May 24, 2012 | 12492 | 12540 | 12420 | 12530 | 126,800,576 | +33.60(+0.27%) |
May 23, 2012 | 12502 | 12508 | 12312 | 12496 | 152,162,576 | -6.60(-0.05%) |
May 22, 2012 | 12505 | 12576 | 12447 | 12503 | 133,600,176 | -1.70(-0.01%) |
May 21, 2012 | 12369 | 12508 | 12368 | 12504 | 141,624,736 | +135.10(+1.09%) |
May 18, 2012 | 12443 | 12493 | 12337 | 12369 | 240,715,184 | -73.10(-0.59%) |
May 17, 2012 | 12598 | 12611 | 12440 | 12442 | 147,332,832 | -156.00(-1.24%) |
May 16, 2012 | 12617 | 12723 | 12597 | 12598 | 143,125,504 | -33.50(-0.27%) |
May 15, 2012 | 12695 | 12758 | 12608 | 12632 | 155,996,864 | -63.30(-0.50%) |
May 14, 2012 | 12818 | 12819 | 12662 | 12695 | 143,168,944 | -125.30(-0.98%) |
May 11, 2012 | 12852 | 12918 | 12779 | 12821 | 148,371,712 | -34.40(-0.27%) |
May 10, 2012 | 12832 | 12932 | 12820 | 12855 | 151,585,792 | +19.90(+0.16%) |
May 09, 2012 | 12922 | 12922 | 12748 | 12835 | 146,409,680 | -97.00(-0.75%) |
May 08, 2012 | 13001 | 13001 | 12810 | 12932 | 138,603,456 | -76.40(-0.59%) |
May 07, 2012 | 13036 | 13049 | 12970 | 13008 | 110,067,672 | -29.80(-0.23%) |
May 04, 2012 | 13205 | 13205 | 13022 | 13038 | 113,790,152 | -168.30(-1.27%) |
May 03, 2012 | 13268 | 13284 | 13176 | 13207 | 102,063,112 | -62.00(-0.47%) |
May 02, 2012 | 13278 | 13278 | 13192 | 13269 | 100,768,648 | -10.70(-0.08%) |