Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 3455 | 3460 | 3355 | 3355 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 3455 | 3460 | 3355 | 3355 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 3457 | 3460 | 3355 | 3355 | 157,124,800 | -84.50(-2.46%) |
Sep 27, 2012 | 3437 | 3447 | 3421 | 3439 | 114,155,800 | +24.48(+0.72%) |
Sep 26, 2012 | 3472 | 3473 | 3415 | 3415 | 163,388,192 | -98.97(-2.82%) |
Sep 25, 2012 | 3490 | 3520 | 3474 | 3514 | 122,937,000 | +16.59(+0.47%) |
Sep 24, 2012 | 3501 | 3514 | 3484 | 3497 | 106,334,400 | -33.50(-0.95%) |
Sep 23, 2012 | 3529 | 3541 | 3505 | 3531 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 3529 | 3541 | 3505 | 3531 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 3528 | 3541 | 3505 | 3531 | 234,806,800 | +20.80(+0.59%) |
Sep 20, 2012 | 3501 | 3521 | 3486 | 3510 | 137,676,192 | -21.90(-0.62%) |
Sep 19, 2012 | 3529 | 3540 | 3504 | 3532 | 155,636,400 | +19.13(+0.54%) |
Sep 18, 2012 | 3534 | 3538 | 3500 | 3513 | 167,406,800 | -41.00(-1.15%) |
Sep 17, 2012 | 3559 | 3574 | 3553 | 3554 | 142,076,400 | -27.89(-0.78%) |
Sep 16, 2012 | 3571 | 3588 | 3556 | 3582 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 3571 | 3588 | 3556 | 3582 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 3573 | 3588 | 3556 | 3582 | 230,404,608 | +79.49(+2.27%) |
Sep 13, 2012 | 3541 | 3541 | 3494 | 3502 | 155,258,400 | -41.70(-1.18%) |
Sep 12, 2012 | 3546 | 3575 | 3526 | 3544 | 212,529,600 | +6.49(+0.18%) |
Sep 11, 2012 | 3492 | 3537 | 3477 | 3537 | 144,834,400 | +31.25(+0.89%) |
Sep 10, 2012 | 3514 | 3528 | 3503 | 3506 | 139,082,000 | -13.00(-0.37%) |
Sep 08, 2012 | 3519 | 3562 | 3515 | 3519 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 3520 | 3562 | 3515 | 3519 | 242,138,592 | +9.17(+0.26%) |
Sep 06, 2012 | 3413 | 3510 | 3412 | 3510 | 214,895,200 | +104.09(+3.06%) |
Sep 05, 2012 | 3399 | 3426 | 3373 | 3406 | 137,866,592 | +6.75(+0.20%) |
Sep 04, 2012 | 3459 | 3459 | 3398 | 3399 | 90,892,600 | -54.67(-1.58%) |
Sep 03, 2012 | 3402 | 3454 | 3394 | 3454 | 77,359,400 | +40.64(+1.19%) |
Sep 02, 2012 | 3377 | 3434 | 3372 | 3413 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 3377 | 3434 | 3372 | 3413 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 3378 | 3434 | 3372 | 3413 | 159,808,000 | +33.96(+1.00%) |
Aug 30, 2012 | 3405 | 3414 | 3372 | 3379 | 121,919,400 | -34.78(-1.02%) |
Aug 29, 2012 | 3427 | 3434 | 3403 | 3414 | 98,265,400 | -17.66(-0.51%) |
Aug 28, 2012 | 3440 | 3456 | 3421 | 3432 | 85,575,000 | -31.28(-0.90%) |
Aug 27, 2012 | 3423 | 3463 | 3415 | 3463 | 79,701,800 | +29.62(+0.86%) |
Aug 26, 2012 | 3433 | 3442 | 3397 | 3433 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 3433 | 3442 | 3397 | 3433 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 3432 | 3442 | 3397 | 3433 | 107,574,600 | +0.65(+0.02%) |
Aug 23, 2012 | 3486 | 3496 | 3415 | 3433 | 112,876,400 | -29.09(-0.84%) |
Aug 22, 2012 | 3485 | 3501 | 3462 | 3462 | 99,352,000 | -51.63(-1.47%) |
Aug 21, 2012 | 3492 | 3524 | 3492 | 3513 | 107,936,200 | +32.70(+0.94%) |
Aug 20, 2012 | 3484 | 3506 | 3459 | 3481 | 114,608,000 | -7.80(-0.22%) |
Aug 19, 2012 | 3493 | 3502 | 3475 | 3488 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 3493 | 3502 | 3475 | 3488 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 3492 | 3502 | 3475 | 3488 | 144,554,400 | +7.89(+0.23%) |
Aug 16, 2012 | 3460 | 3480 | 3438 | 3480 | 109,118,400 | +31.29(+0.91%) |
Aug 15, 2012 | 3436 | 3463 | 3424 | 3449 | 61,739,600 | -1.07(-0.03%) |
Aug 14, 2012 | 3444 | 3459 | 3432 | 3450 | 90,552,800 | +23.86(+0.70%) |
Aug 13, 2012 | 3430 | 3454 | 3411 | 3426 | 88,928,400 | -9.21(-0.27%) |
Aug 12, 2012 | 3437 | 3442 | 3414 | 3436 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 3437 | 3442 | 3414 | 3436 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 3438 | 3442 | 3414 | 3436 | 114,694,000 | -21.09(-0.61%) |
Aug 09, 2012 | 3454 | 3464 | 3422 | 3457 | 121,509,600 | +18.45(+0.54%) |
Aug 08, 2012 | 3439 | 3452 | 3421 | 3438 | 131,818,400 | -15.02(-0.43%) |
Aug 07, 2012 | 3400 | 3453 | 3399 | 3453 | 171,331,808 | +51.72(+1.52%) |
Aug 06, 2012 | 3365 | 3416 | 3358 | 3402 | 143,402,208 | +27.37(+0.81%) |
Aug 05, 2012 | 3246 | 3374 | 3238 | 3374 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 3246 | 3374 | 3238 | 3374 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 3245 | 3374 | 3238 | 3374 | 178,642,800 | +141.73(+4.38%) |
Aug 02, 2012 | 3316 | 3375 | 3232 | 3232 | 264,424,992 | -89.10(-2.68%) |
Aug 01, 2012 | 3299 | 3328 | 3297 | 3322 | 133,694,800 | +29.90(+0.91%) |
Jul 31, 2012 | 3319 | 3335 | 3292 | 3292 | 166,607,200 | -29.05(-0.87%) |
Jul 30, 2012 | 3299 | 3331 | 3289 | 3321 | 176,840,192 | +40.52(+1.24%) |
Jul 29, 2012 | 3220 | 3280 | 3194 | 3280 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 3220 | 3280 | 3194 | 3280 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 3225 | 3280 | 3194 | 3280 | 221,471,808 | +73.07(+2.28%) |
Jul 26, 2012 | 3095 | 3207 | 3072 | 3207 | 271,658,816 | +125.38(+4.07%) |
Jul 25, 2012 | 3067 | 3113 | 3065 | 3082 | 152,736,992 | +7.06(+0.23%) |
Jul 24, 2012 | 3114 | 3120 | 3075 | 3075 | 152,292,608 | -26.85(-0.87%) |
Jul 23, 2012 | 3160 | 3163 | 3087 | 3102 | 204,753,200 | -92.36(-2.89%) |
Jul 22, 2012 | 3256 | 3262 | 3193 | 3194 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 3256 | 3262 | 3193 | 3194 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 3259 | 3262 | 3193 | 3194 | 219,491,392 | -69.75(-2.14%) |
Jul 19, 2012 | 3247 | 3268 | 3238 | 3264 | 210,156,608 | +28.24(+0.87%) |
Jul 18, 2012 | 3195 | 3235 | 3192 | 3235 | 168,883,200 | +58.43(+1.84%) |
Jul 17, 2012 | 3187 | 3203 | 3167 | 3177 | 237,616,992 | -2.93(-0.09%) |
Jul 16, 2012 | 3176 | 3183 | 3156 | 3180 | 121,651,800 | -0.91(-0.03%) |
Jul 15, 2012 | 3148 | 3181 | 3137 | 3181 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 3148 | 3181 | 3137 | 3181 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 3148 | 3181 | 3137 | 3181 | 150,635,200 | +45.63(+1.46%) |
Jul 12, 2012 | 3144 | 3159 | 3118 | 3135 | 150,126,800 | -22.07(-0.70%) |
Jul 11, 2012 | 3155 | 3177 | 3145 | 3157 | 125,155,800 | -18.16(-0.57%) |
Jul 10, 2012 | 3167 | 3205 | 3152 | 3175 | 141,532,608 | +18.61(+0.59%) |
Jul 09, 2012 | 3167 | 3176 | 3139 | 3157 | 128,499,200 | -11.99(-0.38%) |
Jul 08, 2012 | 3214 | 3227 | 3169 | 3169 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 3214 | 3227 | 3169 | 3169 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 3214 | 3227 | 3169 | 3169 | 159,133,600 | -60.57(-1.88%) |
Jul 05, 2012 | 3263 | 3289 | 3210 | 3229 | 176,320,192 | -38.39(-1.17%) |
Jul 04, 2012 | 3264 | 3268 | 3245 | 3268 | 101,865,600 | -3.45(-0.11%) |
Jul 03, 2012 | 3244 | 3271 | 3242 | 3271 | 148,291,200 | +31.00(+0.96%) |