Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2297 | 2301 | 2268 | 2275 | 20,713,200 | -41.07(-1.77%) |
Jul 30, 2012 | 2285 | 2322 | 2285 | 2316 | 20,156,200 | +28.54(+1.25%) |
Jul 29, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 2257 | 2287 | 2253 | 2287 | 21,830,000 | +42.73(+1.90%) |
Jul 26, 2012 | 2184 | 2247 | 2175 | 2245 | 23,654,400 | +65.31(+3.00%) |
Jul 25, 2012 | 2171 | 2193 | 2168 | 2179 | 15,722,600 | +2.80(+0.13%) |
Jul 24, 2012 | 2192 | 2194 | 2175 | 2177 | 17,315,200 | -10.23(-0.47%) |
Jul 23, 2012 | 2224 | 2226 | 2176 | 2187 | 19,940,800 | -63.08(-2.80%) |
Jul 22, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 2288 | 2288 | 2244 | 2250 | 20,669,800 | -43.23(-1.89%) |
Jul 19, 2012 | 2269 | 2294 | 2267 | 2293 | 16,215,600 | +30.08(+1.33%) |
Jul 18, 2012 | 2233 | 2264 | 2230 | 2263 | 11,961,800 | +33.14(+1.49%) |
Jul 17, 2012 | 2230 | 2239 | 2224 | 2230 | 14,905,800 | +3.55(+0.16%) |
Jul 16, 2012 | 2213 | 2229 | 2211 | 2226 | 11,512,000 | +5.96(+0.27%) |
Jul 15, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 2203 | 2223 | 2198 | 2220 | 15,306,800 | +22.44(+1.02%) |
Jul 12, 2012 | 2209 | 2223 | 2191 | 2198 | 14,288,200 | -18.42(-0.83%) |
Jul 11, 2012 | 2208 | 2228 | 2207 | 2216 | 17,200,000 | -0.48(-0.02%) |
Jul 10, 2012 | 2199 | 2230 | 2191 | 2217 | 22,249,600 | +22.49(+1.02%) |
Jul 09, 2012 | 2210 | 2220 | 2194 | 2194 | 16,341,000 | -17.19(-0.78%) |
Jul 08, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 2234 | 2245 | 2212 | 2212 | 16,386,400 | -31.38(-1.40%) |
Jul 05, 2012 | 2258 | 2271 | 2233 | 2243 | 19,479,000 | -20.85(-0.92%) |
Jul 04, 2012 | 2263 | 2268 | 2250 | 2264 | 14,258,400 | -3.51(-0.15%) |
Jul 03, 2012 | 2252 | 2268 | 2252 | 2267 | 22,388,800 | +13.11(+0.58%) |
Jul 02, 2012 | 2235 | 2259 | 2220 | 2254 | 25,589,400 | +26.50(+1.19%) |
Jun 30, 2012 | 2185 | 2228 | 2173 | 2228 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2185 | 2228 | 2173 | 2228 | 33,771,800 | +81.58(+3.80%) |
Jun 28, 2012 | 2148 | 2156 | 2128 | 2146 | 27,974,800 | +6.44(+0.30%) |
Jun 27, 2012 | 2122 | 2141 | 2116 | 2140 | 19,151,000 | +33.37(+1.58%) |
Jun 26, 2012 | 2101 | 2120 | 2097 | 2106 | 17,311,600 | -1.20(-0.06%) |
Jun 25, 2012 | 2123 | 2129 | 2099 | 2107 | 18,844,400 | -18.93(-0.89%) |
Jun 24, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2128 | 2139 | 2114 | 2126 | 15,381,200 | -16.72(-0.78%) |
Jun 21, 2012 | 2144 | 2162 | 2132 | 2143 | 22,590,800 | -9.26(-0.43%) |
Jun 20, 2012 | 2153 | 2156 | 2134 | 2152 | 15,533,800 | +2.38(+0.11%) |
Jun 19, 2012 | 2110 | 2155 | 2098 | 2150 | 16,350,400 | +39.38(+1.87%) |
Jun 18, 2012 | 2141 | 2145 | 2103 | 2111 | 17,290,000 | -8.36(-0.39%) |
Jun 16, 2012 | 2105 | 2121 | 2105 | 2119 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2105 | 2121 | 2105 | 2119 | 32,115,400 | +15.54(+0.74%) |
Jun 14, 2012 | 2090 | 2103 | 2068 | 2103 | 18,665,600 | +10.09(+0.48%) |
Jun 13, 2012 | 2111 | 2124 | 2085 | 2093 | 20,310,200 | -11.21(-0.53%) |
Jun 12, 2012 | 2098 | 2116 | 2087 | 2105 | 17,620,600 | +6.62(+0.32%) |
Jun 11, 2012 | 2131 | 2143 | 2094 | 2098 | 22,329,200 | -1.93(-0.09%) |
Jun 10, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2092 | 2106 | 2074 | 2100 | 17,416,400 | -4.73(-0.22%) |
Jun 07, 2012 | 2112 | 2122 | 2098 | 2105 | 19,983,000 | +0.12(+0.01%) |
Jun 06, 2012 | 2069 | 2108 | 2066 | 2104 | 20,594,000 | +49.99(+2.43%) |
Jun 05, 2012 | 2055 | 2062 | 2039 | 2054 | 11,853,600 | +5.21(+0.25%) |
Jun 04, 2012 | 2039 | 2060 | 2034 | 2049 | 12,893,000 | -4.77(-0.23%) |
Jun 03, 2012 | 2093 | 2095 | 2034 | 2054 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 2093 | 2095 | 2034 | 2054 | 28,648,600 | -39.54(-1.89%) |
May 31, 2012 | 2109 | 2115 | 2080 | 2094 | 12,522,600 | -12.24(-0.58%) |
May 30, 2012 | 2119 | 2131 | 2092 | 2106 | 12,359,800 | -24.39(-1.14%) |
May 29, 2012 | 2119 | 2135 | 2110 | 2130 | 13,108,600 | +12.53(+0.59%) |
May 28, 2012 | 2134 | 2143 | 2110 | 2118 | 8,186,400 | -1.78(-0.08%) |
May 27, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 26, 2012 | 2116 | 2134 | 2101 | 2119 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2116 | 2134 | 2101 | 2119 | 15,105,400 | +5.84(+0.28%) |
May 24, 2012 | 2112 | 2120 | 2080 | 2114 | 16,001,000 | +24.11(+1.15%) |
May 23, 2012 | 2125 | 2125 | 2085 | 2089 | 17,188,600 | -52.92(-2.47%) |
May 22, 2012 | 2102 | 2149 | 2101 | 2142 | 19,836,200 | +48.61(+2.32%) |
May 21, 2012 | 2077 | 2099 | 2072 | 2094 | 16,417,000 | +19.92(+0.96%) |
May 20, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2067 | 2091 | 2053 | 2074 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2067 | 2091 | 2053 | 2074 | 21,761,600 | -7.32(-0.35%) |
May 17, 2012 | 2107 | 2107 | 2067 | 2081 | 14,004,600 | -22.61(-1.07%) |
May 16, 2012 | 2092 | 2123 | 2076 | 2104 | 26,874,600 | +0.62(+0.03%) |
May 15, 2012 | 2146 | 2151 | 2095 | 2103 | 21,662,600 | -31.36(-1.47%) |
May 14, 2012 | 2170 | 2172 | 2124 | 2135 | 17,488,200 | -49.88(-2.28%) |
May 13, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 12, 2012 | 2179 | 2186 | 2155 | 2184 | 0 | +0.00(+0.00%) |
May 11, 2012 | 2179 | 2186 | 2155 | 2184 | 17,472,000 | -2.82(-0.13%) |
May 10, 2012 | 2176 | 2190 | 2145 | 2187 | 26,637,600 | +27.26(+1.26%) |
May 09, 2012 | 2171 | 2178 | 2135 | 2160 | 21,911,000 | -10.62(-0.49%) |
May 08, 2012 | 2189 | 2206 | 2167 | 2171 | 0 | -9.81(-0.45%) |
May 07, 2012 | 2139 | 2183 | 2133 | 2180 | 16,357,600 | +13.67(+0.63%) |
May 06, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 05, 2012 | 2196 | 2201 | 2160 | 2167 | 0 | +0.00(+0.00%) |
May 04, 2012 | 2196 | 2201 | 2160 | 2167 | 22,525,800 | -28.23(-1.29%) |
May 03, 2012 | 2207 | 2213 | 2187 | 2195 | 19,442,400 | -15.50(-0.70%) |
May 02, 2012 | 2236 | 2241 | 2205 | 2210 | 23,432,200 | +2.04(+0.09%) |