Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57257 | 57835 | 56719 | 57061 | 5,747,200 | -195.00(-0.34%) |
Aug 30, 2012 | 57366 | 57508 | 56901 | 57256 | 3,132,600 | -113.00(-0.20%) |
Aug 29, 2012 | 58414 | 58553 | 57061 | 57369 | 4,106,200 | -1037.00(-1.78%) |
Aug 28, 2012 | 58109 | 58745 | 57976 | 58406 | 2,728,200 | +295.00(+0.51%) |
Aug 27, 2012 | 58424 | 58462 | 57853 | 58111 | 2,344,200 | -158.90(-0.27%) |
Aug 26, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | -156.10(-0.27%) |
Aug 24, 2012 | 58511 | 58750 | 57833 | 58426 | 3,212,600 | -86.00(-0.15%) |
Aug 23, 2012 | 59382 | 59382 | 58145 | 58512 | 3,342,000 | -869.00(-1.46%) |
Aug 22, 2012 | 58918 | 59585 | 58443 | 59381 | 3,708,800 | +463.00(+0.79%) |
Aug 21, 2012 | 59298 | 60209 | 58684 | 58918 | 3,926,400 | -365.00(-0.62%) |
Aug 20, 2012 | 59083 | 59462 | 58629 | 59283 | 3,001,200 | +124.90(+0.21%) |
Aug 19, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +76.10(+0.13%) |
Aug 17, 2012 | 59443 | 59822 | 58944 | 59082 | 2,954,200 | -364.00(-0.61%) |
Aug 16, 2012 | 58190 | 59544 | 58190 | 59446 | 3,477,000 | +1257.00(+2.16%) |
Aug 15, 2012 | 58083 | 58375 | 57630 | 58189 | 4,578,200 | +106.00(+0.18%) |
Aug 14, 2012 | 59123 | 59605 | 57904 | 58083 | 3,533,800 | -1040.00(-1.76%) |
Aug 13, 2012 | 59281 | 59543 | 58601 | 59123 | 2,539,200 | -65.60(-0.11%) |
Aug 12, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | -92.40(-0.16%) |
Aug 10, 2012 | 58774 | 59365 | 58128 | 59281 | 3,080,000 | +484.00(+0.82%) |
Aug 09, 2012 | 58950 | 59202 | 58115 | 58797 | 2,863,000 | -154.00(-0.26%) |
Aug 08, 2012 | 57723 | 58964 | 57603 | 58951 | 3,233,200 | +1225.00(+2.12%) |
Aug 07, 2012 | 58343 | 59316 | 57679 | 57726 | 3,447,200 | -619.00(-1.06%) |
Aug 06, 2012 | 57255 | 58996 | 56893 | 58345 | 3,613,400 | +1089.80(+1.90%) |
Aug 05, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.20(+0.00%) |
Aug 03, 2012 | 55524 | 57399 | 55524 | 57255 | 3,577,400 | +1735.00(+3.12%) |
Aug 02, 2012 | 56289 | 56289 | 55239 | 55520 | 2,838,000 | -103.00(-0.19%) |
Aug 01, 2012 | 56091 | 56385 | 55425 | 55623 | 598,200 | -474.00(-0.84%) |
Jul 31, 2012 | 57243 | 57466 | 56097 | 56097 | 692,000 | -1144.00(-2.00%) |
Jul 30, 2012 | 56551 | 57241 | 56090 | 57241 | 2,965,600 | +366.90(+0.65%) |
Jul 29, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +321.10(+0.57%) |
Jul 27, 2012 | 54024 | 57046 | 54024 | 56553 | 4,674,400 | +2550.00(+4.72%) |
Jul 26, 2012 | 52638 | 54126 | 52638 | 54003 | 3,017,600 | +1395.00(+2.65%) |
Jul 25, 2012 | 52658 | 53233 | 52346 | 52608 | 2,216,000 | -31.00(-0.06%) |
Jul 24, 2012 | 53038 | 53416 | 52399 | 52639 | 2,762,600 | -395.00(-0.74%) |
Jul 23, 2012 | 54183 | 54183 | 52213 | 53034 | 2,807,800 | -2312.60(-4.18%) |
Jul 22, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +1151.60(+2.12%) |
Jul 20, 2012 | 55337 | 55337 | 54138 | 54195 | 2,865,000 | -1152.00(-2.08%) |
Jul 19, 2012 | 54588 | 55491 | 54588 | 55347 | 2,879,200 | +764.00(+1.40%) |
Jul 18, 2012 | 53909 | 54588 | 53551 | 54583 | 2,296,200 | +674.00(+1.25%) |
Jul 17, 2012 | 53403 | 54037 | 53119 | 53909 | 2,519,400 | +507.00(+0.95%) |
Jul 16, 2012 | 54316 | 54418 | 53216 | 53402 | 2,821,800 | -929.00(-1.71%) |
Jul 15, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 53422 | 54428 | 53420 | 54331 | 2,784,600 | +910.00(+1.70%) |
Jul 12, 2012 | 53564 | 53616 | 52489 | 53421 | 3,047,600 | -148.00(-0.28%) |
Jul 11, 2012 | 53708 | 54135 | 53233 | 53569 | 2,970,600 | -137.00(-0.26%) |
Jul 10, 2012 | 55392 | 55588 | 53668 | 53706 | 3,467,800 | -1688.10(-3.05%) |
Jul 09, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.10(+0.00%) |
Jul 08, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 56376 | 56376 | 54967 | 55394 | 2,701,800 | -985.00(-1.75%) |
Jul 05, 2012 | 56083 | 56943 | 55828 | 56379 | 3,128,600 | +302.00(+0.54%) |
Jul 04, 2012 | 55780 | 56322 | 55485 | 56077 | 1,718,400 | +297.00(+0.53%) |
Jul 03, 2012 | 54704 | 56228 | 54704 | 55780 | 4,064,400 | +1087.00(+1.99%) |
Jul 02, 2012 | 54355 | 54754 | 53961 | 54693 | 2,874,200 | +338.00(+0.62%) |
Jun 30, 2012 | 52656 | 54355 | 52656 | 54355 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 52656 | 54355 | 52656 | 54355 | 3,744,800 | +1703.00(+3.23%) |
Jun 28, 2012 | 53107 | 53306 | 52271 | 52652 | 3,531,600 | -457.00(-0.86%) |
Jun 27, 2012 | 53837 | 54006 | 53084 | 53109 | 3,825,800 | -728.00(-1.35%) |
Jun 26, 2012 | 53806 | 54193 | 53398 | 53837 | 2,707,000 | +32.00(+0.06%) |
Jun 25, 2012 | 55406 | 55406 | 53694 | 53805 | 2,160,000 | -1635.00(-2.95%) |
Jun 24, 2012 | 55518 | 56019 | 55083 | 55440 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 55518 | 56019 | 55083 | 55440 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 55518 | 56019 | 55083 | 55440 | 2,476,800 | -65.00(-0.12%) |
Jun 21, 2012 | 57162 | 57218 | 55505 | 55505 | 2,601,800 | -1662.00(-2.91%) |
Jun 20, 2012 | 57196 | 57611 | 56529 | 57167 | 3,202,000 | -28.00(-0.05%) |
Jun 19, 2012 | 56210 | 57567 | 56210 | 57195 | 3,658,800 | +1000.00(+1.78%) |
Jun 18, 2012 | 56066 | 56579 | 55486 | 56195 | 2,960,600 | +90.00(+0.16%) |
Jun 16, 2012 | 55349 | 56105 | 55203 | 56105 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 55349 | 56105 | 55203 | 56105 | 3,900,800 | +753.00(+1.36%) |
Jun 14, 2012 | 55641 | 55769 | 54952 | 55352 | 3,299,200 | -299.00(-0.54%) |
Jun 13, 2012 | 55041 | 55989 | 54523 | 55651 | 4,187,800 | +602.00(+1.09%) |
Jun 12, 2012 | 54001 | 55049 | 53906 | 55049 | 3,894,600 | +1048.00(+1.94%) |
Jun 11, 2012 | 54434 | 55401 | 53905 | 54001 | 2,736,600 | -429.00(-0.79%) |
Jun 10, 2012 | 54150 | 54432 | 53685 | 54430 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 54150 | 54432 | 53685 | 54430 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 54150 | 54432 | 53685 | 54430 | 2,627,600 | +274.00(+0.51%) |
Jun 07, 2012 | 52486 | 54195 | 52486 | 54156 | 0 | +0.00(+0.00%) |
Jun 06, 2012 | 52486 | 54195 | 52486 | 54156 | 3,542,000 | +1675.00(+3.19%) |
Jun 05, 2012 | 53413 | 53917 | 52481 | 52481 | 2,530,000 | -936.00(-1.75%) |
Jun 04, 2012 | 53408 | 53960 | 53367 | 53417 | 2,360,000 | +14.00(+0.03%) |
Jun 03, 2012 | 54488 | 54488 | 53087 | 53403 | 0 | +0.00(+0.00%) |