Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 13214 | 13339 | 13175 | 13279 | 123,374,176 | +65.70(+0.50%) |
Apr 30, 2012 | 13228 | 13229 | 13176 | 13214 | 127,087,896 | -14.70(-0.11%) |
Apr 27, 2012 | 13205 | 13267 | 13192 | 13228 | 110,849,384 | +23.70(+0.18%) |
Apr 26, 2012 | 13090 | 13228 | 13076 | 13205 | 107,573,664 | +113.90(+0.87%) |
Apr 25, 2012 | 12998 | 13106 | 12994 | 13091 | 135,229,408 | +89.10(+0.69%) |
Apr 24, 2012 | 12928 | 13050 | 12926 | 13002 | 132,585,376 | +74.40(+0.58%) |
Apr 23, 2012 | 13028 | 13028 | 12846 | 12927 | 139,356,720 | -102.10(-0.78%) |
Apr 20, 2012 | 12964 | 13082 | 12964 | 13029 | 212,083,040 | +65.20(+0.50%) |
Apr 19, 2012 | 13029 | 13080 | 12897 | 12964 | 139,307,968 | -68.70(-0.53%) |
Apr 18, 2012 | 13115 | 13115 | 13028 | 13033 | 113,501,232 | -82.70(-0.63%) |
Apr 17, 2012 | 12922 | 13131 | 12922 | 13116 | 113,179,312 | +194.10(+1.50%) |
Apr 16, 2012 | 12851 | 12987 | 12851 | 12921 | 120,976,824 | +71.80(+0.56%) |
Apr 13, 2012 | 12986 | 12986 | 12845 | 12850 | 140,990,928 | -137.00(-1.05%) |
Apr 12, 2012 | 12806 | 12987 | 12806 | 12987 | 119,764,064 | +181.20(+1.42%) |
Apr 11, 2012 | 12717 | 12845 | 12717 | 12805 | 125,199,192 | +89.50(+0.70%) |
Apr 10, 2012 | 12929 | 12930 | 12711 | 12716 | 159,270,496 | -213.70(-1.65%) |
Apr 09, 2012 | 13058 | 13058 | 12904 | 12930 | 105,486,992 | -130.50(-1.00%) |
Apr 05, 2012 | 13067 | 13088 | 13012 | 13060 | 109,492,152 | -14.70(-0.11%) |
Apr 04, 2012 | 13198 | 13198 | 13021 | 13075 | 124,962,096 | -124.70(-0.94%) |
Apr 03, 2012 | 13259 | 13265 | 13131 | 13200 | 123,741,368 | -65.00(-0.49%) |
Apr 02, 2012 | 13211 | 13297 | 13154 | 13264 | 106,373,568 | +52.50(+0.40%) |
Mar 30, 2012 | 13148 | 13224 | 13148 | 13212 | 171,192,704 | +66.20(+0.50%) |
Mar 29, 2012 | 13126 | 13152 | 13033 | 13146 | 136,249,600 | +19.60(+0.15%) |
Mar 28, 2012 | 13195 | 13213 | 13069 | 13126 | 141,521,280 | -71.50(-0.54%) |
Mar 27, 2012 | 13242 | 13265 | 13194 | 13198 | 129,220,984 | -43.90(-0.33%) |
Mar 26, 2012 | 13083 | 13244 | 13082 | 13242 | 122,055,592 | +160.90(+1.23%) |
Mar 23, 2012 | 13046 | 13100 | 13003 | 13081 | 129,930,672 | +34.60(+0.27%) |
Mar 22, 2012 | 13124 | 13124 | 13017 | 13046 | 121,830,248 | -78.50(-0.60%) |
Mar 21, 2012 | 13171 | 13190 | 13113 | 13125 | 124,816,320 | -45.60(-0.35%) |
Mar 20, 2012 | 13238 | 13238 | 13123 | 13170 | 131,648,216 | -68.90(-0.52%) |
Mar 19, 2012 | 13232 | 13270 | 13209 | 13239 | 147,103,088 | +6.50(+0.05%) |
Mar 16, 2012 | 13254 | 13289 | 13232 | 13233 | 392,622,432 | -20.20(-0.15%) |
Mar 15, 2012 | 13193 | 13254 | 13170 | 13253 | 161,543,184 | +58.70(+0.44%) |
Mar 14, 2012 | 13177 | 13221 | 13166 | 13194 | 162,764,032 | +16.40(+0.12%) |
Mar 13, 2012 | 12953 | 13180 | 12953 | 13178 | 162,265,488 | +218.00(+1.68%) |
Mar 12, 2012 | 12921 | 12976 | 12920 | 12960 | 99,750,336 | +37.70(+0.29%) |
Mar 09, 2012 | 12909 | 12969 | 12906 | 12922 | 103,235,704 | +14.10(+0.11%) |
Mar 08, 2012 | 12836 | 12937 | 12836 | 12908 | 103,490,040 | +70.60(+0.55%) |
Mar 07, 2012 | 12756 | 12858 | 12752 | 12837 | 175,094,880 | +78.10(+0.61%) |
Mar 06, 2012 | 12959 | 12959 | 12735 | 12759 | 142,320,784 | -203.60(-1.57%) |
Mar 05, 2012 | 12977 | 12977 | 12884 | 12963 | 108,606,840 | -14.80(-0.11%) |
Mar 02, 2012 | 12981 | 12998 | 12928 | 12978 | 93,898,024 | -2.70(-0.02%) |