Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 3197 | 3252 | 3191 | 3240 | 214,002,000 | +43.55(+1.36%) |
Jun 30, 2012 | 3139 | 3197 | 3112 | 3197 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 3139 | 3197 | 3112 | 3197 | 233,703,600 | +144.97(+4.75%) |
Jun 28, 2012 | 3066 | 3071 | 3021 | 3052 | 152,627,008 | -11.44(-0.37%) |
Jun 27, 2012 | 3022 | 3063 | 3010 | 3063 | 143,068,400 | +50.41(+1.67%) |
Jun 26, 2012 | 3027 | 3036 | 3004 | 3013 | 139,410,000 | -8.93(-0.30%) |
Jun 25, 2012 | 3073 | 3075 | 3007 | 3022 | 153,082,208 | -69.26(-2.24%) |
Jun 24, 2012 | 3090 | 3114 | 3075 | 3091 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 3090 | 3114 | 3075 | 3091 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 3090 | 3114 | 3075 | 3091 | 139,216,800 | -23.32(-0.75%) |
Jun 21, 2012 | 3111 | 3153 | 3100 | 3114 | 171,796,992 | -12.30(-0.39%) |
Jun 20, 2012 | 3127 | 3131 | 3101 | 3127 | 145,760,000 | +8.60(+0.28%) |
Jun 19, 2012 | 3064 | 3120 | 3053 | 3118 | 169,850,800 | +51.73(+1.69%) |
Jun 18, 2012 | 3121 | 3129 | 3054 | 3066 | 207,724,400 | -21.43(-0.69%) |
Jun 16, 2012 | 3050 | 3096 | 3048 | 3088 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 3050 | 3096 | 3048 | 3088 | 286,583,392 | +55.17(+1.82%) |
Jun 14, 2012 | 3022 | 3036 | 2994 | 3032 | 158,485,200 | +2.41(+0.08%) |
Jun 13, 2012 | 3056 | 3073 | 3014 | 3030 | 180,674,400 | -16.87(-0.55%) |
Jun 12, 2012 | 3044 | 3069 | 3015 | 3047 | 184,617,408 | +4.15(+0.14%) |
Jun 11, 2012 | 3111 | 3122 | 3040 | 3043 | 223,674,000 | -8.93(-0.29%) |
Jun 10, 2012 | 3044 | 3063 | 3018 | 3052 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 3044 | 3063 | 3018 | 3052 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 3044 | 3063 | 3018 | 3052 | 201,185,600 | -19.47(-0.63%) |
Jun 07, 2012 | 3071 | 3105 | 3063 | 3071 | 208,263,008 | +12.72(+0.42%) |
Jun 06, 2012 | 3006 | 3066 | 3002 | 3058 | 220,919,200 | +72.34(+2.42%) |
Jun 05, 2012 | 2972 | 2998 | 2957 | 2986 | 138,917,792 | +31.61(+1.07%) |
Jun 04, 2012 | 2929 | 2987 | 2927 | 2954 | 145,514,000 | +4.02(+0.14%) |
Jun 03, 2012 | 3028 | 3028 | 2922 | 2950 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 3028 | 3028 | 2922 | 2950 | 250,825,600 | -66.54(-2.21%) |
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%) |