Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 4634 | 4690 | 4522 | 4592 | 124 | -112.00(-2.38%) |
Apr 30, 2012 | 4690 | 4802 | 4480 | 4704 | 83 | -70.00(-1.47%) |
Apr 27, 2012 | 4998 | 5096 | 4718 | 4774 | 174 | -252.00(-5.01%) |
Apr 26, 2012 | 4508 | 5040 | 4410 | 5026 | 746 | +616.00(+13.97%) |
Apr 25, 2012 | 4340 | 4424 | 4270 | 4410 | 149 | +84.00(+1.94%) |
Apr 24, 2012 | 4144 | 4340 | 4144 | 4326 | 59 | +210.00(+5.10%) |
Apr 23, 2012 | 4186 | 4200 | 4032 | 4116 | 44 | -82.60(-1.97%) |
Apr 20, 2012 | 4228 | 4228 | 4102 | 4199 | 41 | +12.60(+0.30%) |
Apr 19, 2012 | 4172 | 4242 | 4116 | 4186 | 31 | +14.00(+0.34%) |
Apr 18, 2012 | 4144 | 4228 | 4088 | 4172 | 19 | +28.00(+0.68%) |
Apr 17, 2012 | 4158 | 4242 | 4102 | 4144 | 36 | +28.00(+0.68%) |
Apr 16, 2012 | 4116 | 4200 | 4116 | 4116 | 16 | -14.00(-0.34%) |
Apr 13, 2012 | 4200 | 4256 | 4130 | 4130 | 27 | -98.00(-2.32%) |
Apr 12, 2012 | 4214 | 4256 | 4172 | 4228 | 29 | +28.00(+0.67%) |
Apr 11, 2012 | 3976 | 4242 | 3962 | 4200 | 42 | +182.00(+4.53%) |
Apr 10, 2012 | 4158 | 4270 | 3934 | 4018 | 57 | -224.00(-5.28%) |
Apr 09, 2012 | 4396 | 4396 | 4130 | 4242 | 36 | -112.00(-2.57%) |
Apr 05, 2012 | 4312 | 4382 | 4242 | 4354 | 31 | +84.00(+1.97%) |
Apr 04, 2012 | 4214 | 4270 | 4158 | 4270 | 77 | +14.00(+0.33%) |
Apr 03, 2012 | 4368 | 4368 | 4200 | 4256 | 63 | -112.00(-2.56%) |
Apr 02, 2012 | 4410 | 4410 | 4340 | 4368 | 31 | -42.00(-0.95%) |
Mar 30, 2012 | 4508 | 4508 | 4340 | 4410 | 21 | -14.00(-0.32%) |
Mar 29, 2012 | 4550 | 4550 | 4396 | 4424 | 37 | -56.00(-1.25%) |
Mar 28, 2012 | 4410 | 4480 | 4382 | 4480 | 108 | +84.00(+1.91%) |
Mar 27, 2012 | 4298 | 4424 | 4270 | 4396 | 152 | +112.00(+2.61%) |
Mar 26, 2012 | 4242 | 4312 | 4146 | 4284 | 25 | +42.00(+0.99%) |
Mar 23, 2012 | 4102 | 4242 | 3920 | 4242 | 52 | +168.00(+4.12%) |
Mar 22, 2012 | 4060 | 4088 | 4032 | 4074 | 23 | -56.00(-1.36%) |
Mar 21, 2012 | 4130 | 4159 | 4060 | 4130 | 24 | +56.00(+1.37%) |
Mar 20, 2012 | 4144 | 4144 | 3990 | 4074 | 78 | -70.00(-1.69%) |
Mar 19, 2012 | 4214 | 4256 | 4144 | 4144 | 38 | -70.00(-1.66%) |
Mar 16, 2012 | 4326 | 4326 | 4172 | 4214 | 42 | -84.00(-1.95%) |
Mar 15, 2012 | 4270 | 4340 | 4214 | 4298 | 20 | +56.00(+1.32%) |
Mar 14, 2012 | 4354 | 4368 | 4214 | 4242 | 25 | -168.00(-3.81%) |
Mar 13, 2012 | 4396 | 4438 | 4256 | 4410 | 23 | -14.00(-0.32%) |
Mar 12, 2012 | 4340 | 4424 | 4200 | 4424 | 21 | +42.00(+0.96%) |
Mar 09, 2012 | 4368 | 4424 | 4284 | 4382 | 18 | +98.00(+2.29%) |
Mar 08, 2012 | 4220 | 4312 | 4200 | 4284 | 39 | +28.00(+0.66%) |
Mar 07, 2012 | 4214 | 4256 | 4130 | 4256 | 14 | +70.00(+1.67%) |
Mar 06, 2012 | 4298 | 4298 | 4130 | 4186 | 44 | -182.00(-4.17%) |
Mar 05, 2012 | 4396 | 4466 | 4200 | 4368 | 67 | -56.00(-1.27%) |
Mar 02, 2012 | 4410 | 4424 | 4340 | 4424 | 21 | -13.86(-0.31%) |