Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3029 | 3043 | 2986 | 3017 | 122,421,200 | +1.43(+0.05%) |
May 30, 2012 | 3051 | 3079 | 3006 | 3016 | 112,349,000 | -69.12(-2.24%) |
May 29, 2012 | 3059 | 3100 | 3037 | 3085 | 144,484,800 | +41.73(+1.37%) |
May 28, 2012 | 3068 | 3088 | 3034 | 3043 | 80,145,000 | -4.97(-0.16%) |
May 27, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 26, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 25, 2012 | 3045 | 3071 | 3016 | 3048 | 152,114,592 | +9.69(+0.32%) |
May 24, 2012 | 3029 | 3053 | 2988 | 3038 | 165,411,808 | +34.98(+1.16%) |
May 23, 2012 | 3050 | 3054 | 2994 | 3003 | 195,900,400 | -80.82(-2.62%) |
May 22, 2012 | 3052 | 3094 | 3032 | 3084 | 191,600,800 | +56.94(+1.88%) |
May 21, 2012 | 2997 | 3043 | 2985 | 3027 | 156,823,200 | +19.15(+0.64%) |
May 20, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2981 | 3032 | 2970 | 3008 | 201,902,000 | -3.99(-0.13%) |
May 17, 2012 | 3055 | 3059 | 3003 | 3012 | 147,999,600 | -36.68(-1.20%) |
May 16, 2012 | 3017 | 3082 | 2998 | 3049 | 216,215,392 | +9.40(+0.31%) |
May 15, 2012 | 3080 | 3099 | 3021 | 3039 | 202,779,808 | -18.72(-0.61%) |
May 14, 2012 | 3093 | 3098 | 3039 | 3058 | 168,076,400 | -71.78(-2.29%) |
May 13, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 12, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 11, 2012 | 3108 | 3135 | 3077 | 3130 | 168,826,000 | -0.40(-0.01%) |
May 10, 2012 | 3136 | 3145 | 3073 | 3130 | 192,713,200 | +11.52(+0.37%) |
May 09, 2012 | 3138 | 3147 | 3076 | 3119 | 192,860,000 | -6.15(-0.20%) |
May 08, 2012 | 3190 | 3190 | 3111 | 3125 | 179,564,992 | -89.42(-2.78%) |
May 07, 2012 | 3112 | 3219 | 3104 | 3214 | 172,284,608 | -9.14(-0.28%) |
May 06, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +0.00(+0.00%) |
May 05, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +61.39(+1.94%) |
May 04, 2012 | 3211 | 3229 | 3154 | 3162 | 202,082,000 | -61.39(-1.90%) |
May 03, 2012 | 3242 | 3274 | 3208 | 3223 | 185,129,408 | -2.97(-0.09%) |
May 02, 2012 | 3265 | 3267 | 3208 | 3226 | 178,448,992 | +13.53(+0.42%) |
May 01, 2012 | 3271 | 3273 | 3209 | 3213 | 0 | +0.00(+0.00%) |
Apr 30, 2012 | 3271 | 3273 | 3209 | 3213 | 149,105,600 | -53.47(-1.64%) |
Apr 29, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 3195 | 3283 | 3173 | 3266 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 3195 | 3283 | 3173 | 3266 | 203,374,400 | +36.95(+1.14%) |
Apr 26, 2012 | 3241 | 3257 | 3190 | 3229 | 251,400,192 | -4.14(-0.13%) |
Apr 25, 2012 | 3177 | 3254 | 3174 | 3233 | 202,076,400 | +64.14(+2.02%) |
Apr 24, 2012 | 3115 | 3177 | 3107 | 3169 | 175,301,408 | +70.95(+2.29%) |
Apr 23, 2012 | 3158 | 3158 | 3088 | 3098 | 198,135,600 | -90.21(-2.83%) |
Apr 22, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 3178 | 3204 | 3155 | 3189 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 3178 | 3204 | 3155 | 3189 | 215,871,600 | +14.56(+0.46%) |
Apr 19, 2012 | 3253 | 3280 | 3174 | 3174 | 230,817,200 | -66.27(-2.05%) |
Apr 18, 2012 | 3277 | 3292 | 3226 | 3240 | 176,188,608 | -52.22(-1.59%) |
Apr 17, 2012 | 3205 | 3293 | 3196 | 3293 | 185,359,600 | +87.23(+2.72%) |
Apr 16, 2012 | 3183 | 3246 | 3183 | 3205 | 184,440,000 | +16.19(+0.51%) |
Apr 15, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 3265 | 3268 | 3180 | 3189 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 3265 | 3268 | 3180 | 3189 | 189,477,792 | -80.70(-2.47%) |
Apr 12, 2012 | 3248 | 3278 | 3210 | 3270 | 202,679,808 | +32.10(+0.99%) |
Apr 11, 2012 | 3215 | 3271 | 3205 | 3238 | 200,455,392 | +20.09(+0.62%) |
Apr 10, 2012 | 3275 | 3292 | 3218 | 3218 | 196,653,408 | -102.21(-3.08%) |
Apr 09, 2012 | 3326 | 3339 | 3279 | 3320 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 3326 | 3339 | 3279 | 3320 | 181,386,208 | +6.34(+0.19%) |
Apr 04, 2012 | 3392 | 3395 | 3310 | 3313 | 225,598,400 | -93.31(-2.74%) |
Apr 03, 2012 | 3464 | 3473 | 3407 | 3407 | 139,988,000 | -56.13(-1.62%) |
Apr 02, 2012 | 3439 | 3463 | 3398 | 3463 | 157,446,000 | +39.10(+1.14%) |
Apr 01, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 3407 | 3430 | 3396 | 3424 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 3407 | 3430 | 3396 | 3424 | 151,574,208 | +42.69(+1.26%) |
Mar 29, 2012 | 3426 | 3435 | 3375 | 3381 | 158,467,808 | -49.03(-1.43%) |
Mar 28, 2012 | 3456 | 3485 | 3430 | 3430 | 145,509,600 | -39.44(-1.14%) |
Mar 27, 2012 | 3516 | 3536 | 3465 | 3470 | 156,349,792 | -32.39(-0.92%) |
Mar 26, 2012 | 3496 | 3510 | 3458 | 3502 | 110,539,600 | +25.80(+0.74%) |
Mar 25, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 3473 | 3491 | 3433 | 3476 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 3473 | 3491 | 3433 | 3476 | 121,675,600 | +3.72(+0.11%) |
Mar 22, 2012 | 3515 | 3519 | 3457 | 3472 | 142,925,200 | -54.91(-1.56%) |
Mar 21, 2012 | 3547 | 3565 | 3504 | 3527 | 134,489,792 | -3.46(-0.10%) |
Mar 20, 2012 | 3564 | 3566 | 3524 | 3531 | 130,689,600 | -47.05(-1.32%) |
Mar 19, 2012 | 3581 | 3581 | 3563 | 3578 | 118,717,800 | -16.95(-0.47%) |
Mar 18, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 3581 | 3600 | 3575 | 3595 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 3581 | 3600 | 3575 | 3595 | 216,965,200 | +14.62(+0.41%) |
Mar 15, 2012 | 3559 | 3581 | 3554 | 3580 | 166,627,392 | +15.70(+0.44%) |
Mar 14, 2012 | 3566 | 3586 | 3562 | 3565 | 193,729,408 | +14.35(+0.40%) |
Mar 13, 2012 | 3509 | 3551 | 3509 | 3550 | 144,632,400 | +60.10(+1.72%) |
Mar 12, 2012 | 3473 | 3494 | 3468 | 3490 | 126,652,200 | +2.58(+0.07%) |
Mar 11, 2012 | 3485 | 3508 | 3465 | 3487 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 3485 | 3508 | 3465 | 3487 | 139,266,208 | +9.12(+0.26%) |
Mar 09, 2012 | 3416 | 3478 | 3411 | 3478 | 167,386,000 | +86.03(+2.54%) |
Mar 08, 2012 | 3364 | 3396 | 3363 | 3392 | 151,405,792 | +29.77(+0.89%) |
Mar 07, 2012 | 3475 | 3475 | 3363 | 3363 | 201,021,600 | -124.98(-3.58%) |
Mar 06, 2012 | 3486 | 3499 | 3463 | 3488 | 119,496,400 | +0.00(+0.00%) |
Mar 05, 2012 | 3486 | 3499 | 3463 | 3488 | 0 | -13.63(-0.39%) |
Mar 04, 2012 | 3505 | 3514 | 3494 | 3501 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 3505 | 3514 | 3494 | 3501 | 140,367,008 | +1.44(+0.04%) |
Mar 02, 2012 | 3445 | 3500 | 3432 | 3500 | 199,114,592 | +47.28(+1.37%) |