Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |