Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 54488 | 54488 | 53087 | 53403 | 2,986,400 | -1087.00(-1.99%) |
May 31, 2012 | 53805 | 54509 | 53090 | 54490 | 4,826,000 | +692.00(+1.29%) |
May 30, 2012 | 54632 | 54632 | 53382 | 53798 | 3,298,400 | -835.00(-1.53%) |
May 29, 2012 | 55214 | 55763 | 54554 | 54633 | 3,048,000 | -580.00(-1.05%) |
May 28, 2012 | 54467 | 55609 | 54467 | 55213 | 1,857,200 | +750.00(+1.38%) |
May 27, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 26, 2012 | 54062 | 54970 | 53847 | 54463 | 0 | +0.00(+0.00%) |
May 25, 2012 | 54062 | 54970 | 53847 | 54463 | 2,988,400 | +400.00(+0.74%) |
May 24, 2012 | 54620 | 54820 | 53176 | 54063 | 4,013,800 | -556.00(-1.02%) |
May 23, 2012 | 55039 | 55052 | 53028 | 54619 | 4,334,000 | -420.00(-0.76%) |
May 22, 2012 | 56586 | 56586 | 54886 | 55039 | 3,667,400 | -1551.00(-2.74%) |
May 21, 2012 | 54516 | 56678 | 54516 | 56590 | 3,569,000 | +2077.00(+3.81%) |
May 20, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 19, 2012 | 54032 | 54914 | 53856 | 54513 | 0 | +0.00(+0.00%) |
May 18, 2012 | 54032 | 54914 | 53856 | 54513 | 4,306,200 | +475.00(+0.88%) |
May 17, 2012 | 55886 | 56296 | 54038 | 54038 | 3,709,800 | -1850.00(-3.31%) |
May 16, 2012 | 56245 | 57693 | 55415 | 55888 | 4,327,600 | -350.00(-0.62%) |
May 15, 2012 | 57540 | 58024 | 56145 | 56238 | 4,189,200 | -1302.00(-2.26%) |
May 14, 2012 | 59443 | 59443 | 57539 | 57540 | 3,047,400 | -1905.00(-3.20%) |
May 13, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 12, 2012 | 59703 | 60340 | 59138 | 59445 | 0 | +0.00(+0.00%) |
May 11, 2012 | 59703 | 60340 | 59138 | 59445 | 2,532,400 | -257.00(-0.43%) |
May 10, 2012 | 59796 | 60752 | 59637 | 59702 | 2,701,400 | -84.00(-0.14%) |
May 09, 2012 | 60346 | 60346 | 59199 | 59786 | 3,261,600 | -579.00(-0.96%) |
May 08, 2012 | 61218 | 61218 | 59871 | 60365 | 3,091,200 | -855.00(-1.40%) |
May 07, 2012 | 60802 | 61299 | 60391 | 61220 | 3,370,400 | -1204.00(-1.93%) |
May 06, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +0.00(+0.00%) |
May 05, 2012 | 61820 | 62502 | 61594 | 62424 | 0 | +1603.00(+2.64%) |
May 04, 2012 | 62104 | 62167 | 60438 | 60821 | 4,961,600 | -1283.00(-2.07%) |
May 03, 2012 | 62427 | 62783 | 61731 | 62104 | 3,036,000 | -320.00(-0.51%) |
May 02, 2012 | 61820 | 62502 | 61594 | 62424 | 2,955,600 | +603.70(+0.98%) |