Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6860 | 7056 | 6636 | 6846 | 456 | -42.00(-0.61%) |
Jul 30, 2012 | 6720 | 6916 | 6594 | 6888 | 403 | +182.00(+2.71%) |
Jul 27, 2012 | 6398 | 6706 | 6258 | 6706 | 544 | +448.00(+7.16%) |
Jul 26, 2012 | 6594 | 6818 | 6174 | 6258 | 715 | -182.00(-2.83%) |
Jul 25, 2012 | 6118 | 6496 | 6076 | 6440 | 187 | +294.00(+4.78%) |
Jul 24, 2012 | 6356 | 6496 | 6034 | 6146 | 231 | -210.00(-3.30%) |
Jul 23, 2012 | 6440 | 6622 | 6348 | 6356 | 180 | -196.00(-2.99%) |
Jul 20, 2012 | 6608 | 6650 | 6328 | 6552 | 200 | -56.00(-0.85%) |
Jul 19, 2012 | 6482 | 6706 | 6314 | 6608 | 273 | +140.00(+2.16%) |
Jul 18, 2012 | 6426 | 6832 | 6412 | 6468 | 402 | +0.00(+0.00%) |
Jul 17, 2012 | 6636 | 6664 | 6314 | 6468 | 168 | -84.00(-1.28%) |
Jul 16, 2012 | 6524 | 6622 | 6244 | 6552 | 222 | +168.00(+2.63%) |
Jul 13, 2012 | 6664 | 6678 | 6364 | 6384 | 195 | -224.00(-3.39%) |
Jul 12, 2012 | 6202 | 6692 | 6076 | 6608 | 424 | +447.86(+7.27%) |
Jul 11, 2012 | 6230 | 6230 | 6062 | 6160 | 110 | +0.14(+0.00%) |
Jul 10, 2012 | 5964 | 6230 | 5964 | 6160 | 132 | +42.00(+0.69%) |
Jul 09, 2012 | 6244 | 6499 | 5964 | 6118 | 349 | -126.00(-2.02%) |
Jul 06, 2012 | 6440 | 6468 | 6160 | 6244 | 344 | -238.00(-3.67%) |
Jul 05, 2012 | 6874 | 6874 | 6412 | 6482 | 494 | -406.00(-5.89%) |
Jul 03, 2012 | 6846 | 6958 | 6636 | 6888 | 128 | -28.00(-0.40%) |
Jul 02, 2012 | 6888 | 7196 | 6748 | 6916 | 279 | +280.14(+4.22%) |
Jun 29, 2012 | 6636 | 6832 | 6468 | 6636 | 301 | +111.86(+1.71%) |
Jun 28, 2012 | 6146 | 6776 | 6104 | 6524 | 992 | +406.00(+6.64%) |
Jun 27, 2012 | 5866 | 6216 | 5782 | 6118 | 501 | +266.00(+4.55%) |
Jun 26, 2012 | 5362 | 5880 | 5362 | 5852 | 482 | +436.66(+8.06%) |
Jun 25, 2012 | 5642 | 5642 | 5334 | 5415 | 181 | -212.66(-3.78%) |
Jun 22, 2012 | 5768 | 5768 | 5390 | 5628 | 127 | -70.00(-1.23%) |
Jun 21, 2012 | 5810 | 5950 | 5530 | 5698 | 400 | +0.00(+0.00%) |
Jun 20, 2012 | 5348 | 5768 | 5348 | 5698 | 786 | +294.00(+5.44%) |
Jun 19, 2012 | 5250 | 5432 | 5222 | 5404 | 105 | +154.00(+2.93%) |
Jun 18, 2012 | 5194 | 5460 | 5124 | 5250 | 290 | -140.00(-2.60%) |
Jun 15, 2012 | 5334 | 5460 | 5334 | 5390 | 125 | -28.00(-0.52%) |
Jun 14, 2012 | 5334 | 5446 | 5317 | 5418 | 175 | +140.00(+2.65%) |
Jun 13, 2012 | 5306 | 5460 | 5208 | 5278 | 244 | -91.00(-1.69%) |
Jun 12, 2012 | 5054 | 5460 | 5040 | 5369 | 319 | +315.00(+6.23%) |
Jun 11, 2012 | 5180 | 5250 | 4970 | 5054 | 97 | -28.00(-0.55%) |
Jun 08, 2012 | 5124 | 5152 | 4942 | 5082 | 87 | -98.00(-1.89%) |
Jun 07, 2012 | 5250 | 5348 | 5012 | 5180 | 130 | -14.00(-0.27%) |
Jun 06, 2012 | 5110 | 5250 | 5012 | 5194 | 122 | +168.00(+3.34%) |
Jun 05, 2012 | 4942 | 5026 | 4732 | 5026 | 132 | +252.00(+5.28%) |
Jun 04, 2012 | 4900 | 4900 | 4676 | 4774 | 67 | -154.00(-3.12%) |
Jun 01, 2012 | 5040 | 5110 | 4452 | 4928 | 224 | -322.00(-6.13%) |
May 31, 2012 | 5194 | 5306 | 4970 | 5250 | 187 | +42.00(+0.81%) |
May 30, 2012 | 5320 | 5320 | 4956 | 5208 | 165 | -112.00(-2.11%) |
May 29, 2012 | 5278 | 5502 | 5250 | 5320 | 243 | -56.00(-1.04%) |
May 25, 2012 | 4914 | 5530 | 4760 | 5376 | 975 | +504.00(+10.34%) |
May 24, 2012 | 4536 | 4900 | 4452 | 4872 | 230 | +350.00(+7.74%) |
May 23, 2012 | 4200 | 4606 | 4172 | 4522 | 259 | +420.00(+10.24%) |
May 22, 2012 | 4158 | 4284 | 4066 | 4102 | 43 | +28.00(+0.69%) |
May 21, 2012 | 3934 | 4144 | 3780 | 4074 | 138 | +42.00(+1.04%) |
May 18, 2012 | 4214 | 4466 | 4032 | 4032 | 115 | -168.00(-4.00%) |
May 17, 2012 | 4536 | 4536 | 4116 | 4200 | 109 | -210.00(-4.76%) |
May 16, 2012 | 4536 | 4536 | 4312 | 4410 | 95 | -70.00(-1.56%) |
May 15, 2012 | 4550 | 4564 | 4424 | 4480 | 43 | -140.00(-3.03%) |
May 14, 2012 | 4830 | 4830 | 4578 | 4620 | 62 | -140.00(-2.94%) |
May 11, 2012 | 4830 | 4900 | 4620 | 4760 | 174 | -140.00(-2.86%) |
May 10, 2012 | 4704 | 4984 | 4550 | 4900 | 219 | +322.00(+7.03%) |
May 09, 2012 | 4550 | 4662 | 4410 | 4578 | 145 | +28.00(+0.62%) |
May 08, 2012 | 4396 | 4564 | 4270 | 4550 | 125 | +154.00(+3.50%) |
May 07, 2012 | 4368 | 4410 | 4256 | 4396 | 56 | +56.00(+1.29%) |
May 04, 2012 | 4340 | 4452 | 4298 | 4340 | 60 | -28.00(-0.64%) |
May 03, 2012 | 4452 | 4480 | 4354 | 4368 | 69 | -84.00(-1.89%) |
May 02, 2012 | 4536 | 4592 | 4368 | 4452 | 134 | -140.00(-3.05%) |