Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 12952 | 13033 | 12943 | 12980 | 139,143,392 | +28.20(+0.22%) |
Feb 29, 2012 | 13005 | 13056 | 12930 | 12952 | 182,451,072 | -53.00(-0.41%) |
Feb 28, 2012 | 12977 | 13022 | 12953 | 13005 | 114,487,672 | +23.60(+0.18%) |
Feb 27, 2012 | 12981 | 13028 | 12883 | 12982 | 143,220,496 | -1.50(-0.01%) |
Feb 24, 2012 | 12981 | 13014 | 12951 | 12983 | 89,441,680 | -1.70(-0.01%) |
Feb 23, 2012 | 12937 | 12996 | 12883 | 12985 | 120,437,808 | +46.00(+0.36%) |
Feb 22, 2012 | 12966 | 12978 | 12915 | 12939 | 124,186,848 | -27.00(-0.21%) |
Feb 21, 2012 | 12949 | 13005 | 12926 | 12966 | 164,524,368 | +15.80(+0.12%) |
Feb 17, 2012 | 12903 | 12950 | 12950 | 12950 | 234,650,000 | +45.80(+0.35%) |
Feb 16, 2012 | 12780 | 12914 | 12780 | 12904 | 134,418,736 | +123.10(+0.96%) |
Feb 15, 2012 | 12865 | 12900 | 12754 | 12781 | 127,540,768 | -97.30(-0.76%) |
Feb 14, 2012 | 12872 | 12879 | 12787 | 12878 | 119,204,296 | +4.30(+0.03%) |
Feb 13, 2012 | 12799 | 12888 | 12799 | 12874 | 111,737,016 | +72.80(+0.57%) |
Feb 10, 2012 | 12890 | 12890 | 12744 | 12801 | 123,622,672 | -89.30(-0.69%) |
Feb 09, 2012 | 12884 | 12925 | 12846 | 12890 | 157,051,664 | +6.50(+0.05%) |
Feb 08, 2012 | 12866 | 12894 | 12818 | 12884 | 134,765,520 | +5.80(+0.05%) |
Feb 07, 2012 | 12844 | 12904 | 12783 | 12878 | 116,150,240 | +33.10(+0.26%) |
Feb 06, 2012 | 12861 | 12861 | 12793 | 12845 | 108,040,872 | -17.10(-0.13%) |
Feb 03, 2012 | 12705 | 12870 | 12705 | 12862 | 142,838,464 | +156.80(+1.23%) |
Feb 02, 2012 | 12716 | 12742 | 12676 | 12705 | 114,356,240 | -11.10(-0.09%) |