Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5803 | 5884 | 5803 | 5870 | 652,938,176 | +67.00(+1.15%) |
Nov 29, 2012 | 5800 | 5808 | 5755 | 5803 | 610,194,816 | +3.60(+0.06%) |
Nov 28, 2012 | 5787 | 5823 | 5787 | 5800 | 659,091,008 | +13.00(+0.22%) |
Nov 27, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | +0.00(+0.00%) |
Nov 26, 2012 | 5819 | 5819 | 5774 | 5787 | 601,954,432 | -32.44(-0.56%) |
Nov 25, 2012 | 5791 | 5831 | 5781 | 5819 | 0 | +0.04(+0.00%) |
Nov 24, 2012 | 5791 | 5830 | 5781 | 5819 | 427,504,992 | +28.10(+0.49%) |
Nov 23, 2012 | 5752 | 5796 | 5752 | 5791 | 511,821,696 | +39.00(+0.68%) |
Nov 22, 2012 | 5748 | 5760 | 5728 | 5752 | 640,008,832 | +3.90(+0.07%) |
Nov 21, 2012 | 5738 | 5752 | 5707 | 5748 | 803,266,304 | +10.40(+0.18%) |
Nov 20, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +0.00(+0.00%) |
Nov 19, 2012 | 5606 | 5740 | 5606 | 5738 | 745,281,472 | +132.11(+2.36%) |
Nov 18, 2012 | 5678 | 5683 | 5606 | 5606 | 0 | -0.01(-0.00%) |
Nov 17, 2012 | 5678 | 5683 | 5606 | 5606 | 939,385,600 | -72.20(-1.27%) |
Nov 16, 2012 | 5722 | 5722 | 5674 | 5678 | 799,767,424 | -44.20(-0.77%) |
Nov 15, 2012 | 5786 | 5786 | 5720 | 5722 | 865,457,728 | -64.30(-1.11%) |
Nov 14, 2012 | 5767 | 5786 | 5711 | 5786 | 950,283,520 | +19.00(+0.33%) |
Nov 13, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | +0.00(+0.00%) |
Nov 12, 2012 | 5770 | 5795 | 5762 | 5767 | 654,357,696 | -2.38(-0.04%) |
Nov 11, 2012 | 5776 | 5786 | 5715 | 5770 | 0 | -0.02(-0.00%) |
Nov 10, 2012 | 5776 | 5786 | 5715 | 5770 | 708,899,968 | -6.40(-0.11%) |
Nov 09, 2012 | 5792 | 5824 | 5771 | 5776 | 729,278,400 | -15.50(-0.27%) |
Nov 08, 2012 | 5885 | 5922 | 5789 | 5792 | 922,665,984 | -93.30(-1.59%) |
Nov 07, 2012 | 5839 | 5885 | 5839 | 5885 | 774,672,768 | +45.80(+0.78%) |
Nov 06, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | +0.00(+0.00%) |
Nov 05, 2012 | 5869 | 5869 | 5826 | 5839 | 565,871,296 | -29.45(-0.50%) |
Nov 03, 2012 | 5862 | 5890 | 5844 | 5869 | 0 | -0.05(-0.00%) |
Nov 02, 2012 | 5862 | 5890 | 5844 | 5869 | 855,128,576 | +6.70(+0.11%) |
Nov 01, 2012 | 5783 | 5867 | 5778 | 5862 | 1,042,591,680 | +79.20(+1.37%) |
Oct 31, 2012 | 5850 | 5867 | 5783 | 5783 | 874,664,192 | -67.20(-1.15%) |
Oct 30, 2012 | 5795 | 5852 | 5795 | 5850 | 403,992,384 | +54.80(+0.95%) |
Oct 29, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | +0.00(+0.00%) |
Oct 28, 2012 | 5807 | 5813 | 5764 | 5795 | 432,888,800 | -11.61(-0.20%) |
Oct 27, 2012 | 5805 | 5818 | 5753 | 5807 | 0 | +0.01(+0.00%) |
Oct 26, 2012 | 5805 | 5818 | 5753 | 5807 | 622,849,792 | +1.60(+0.03%) |
Oct 25, 2012 | 5805 | 5841 | 5802 | 5805 | 654,435,200 | +0.30(+0.01%) |
Oct 24, 2012 | 5798 | 5823 | 5777 | 5805 | 953,707,392 | +6.90(+0.12%) |
Oct 23, 2012 | 5883 | 5893 | 5789 | 5798 | 654,156,800 | -85.00(-1.44%) |
Oct 22, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | +0.00(+0.00%) |
Oct 21, 2012 | 5896 | 5911 | 5870 | 5883 | 540,270,400 | -13.25(-0.22%) |
Oct 20, 2012 | 5917 | 5920 | 5892 | 5896 | 0 | -0.05(-0.00%) |
Oct 19, 2012 | 5917 | 5920 | 5892 | 5896 | 829,321,088 | -20.90(-0.35%) |
Oct 18, 2012 | 5911 | 5928 | 5896 | 5917 | 869,993,280 | +6.20(+0.10%) |
Oct 17, 2012 | 5870 | 5916 | 5869 | 5911 | 903,398,912 | +40.40(+0.69%) |
Oct 16, 2012 | 5806 | 5878 | 5806 | 5870 | 877,624,512 | +64.90(+1.12%) |
Oct 15, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +0.00(+0.00%) |
Oct 14, 2012 | 5793 | 5828 | 5786 | 5806 | 695,435,712 | +12.28(+0.21%) |
Oct 13, 2012 | 5830 | 5830 | 5793 | 5793 | 0 | +0.02(+0.00%) |
Oct 12, 2012 | 5830 | 5830 | 5793 | 5793 | 888,088,192 | -36.50(-0.63%) |
Oct 11, 2012 | 5777 | 5846 | 5767 | 5830 | 693,356,416 | +53.10(+0.92%) |
Oct 10, 2012 | 5810 | 5810 | 5777 | 5777 | 681,615,424 | -33.60(-0.58%) |
Oct 09, 2012 | 5842 | 5856 | 5795 | 5810 | 574,468,416 | -31.40(-0.54%) |
Oct 08, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | +0.00(+0.00%) |
Oct 07, 2012 | 5871 | 5871 | 5819 | 5842 | 492,224,096 | -29.32(-0.50%) |
Oct 06, 2012 | 5828 | 5886 | 5828 | 5871 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 5828 | 5886 | 5828 | 5871 | 883,077,376 | +43.20(+0.74%) |
Oct 04, 2012 | 5826 | 5854 | 5803 | 5828 | 817,156,288 | +2.00(+0.03%) |
Oct 03, 2012 | 5810 | 5832 | 5785 | 5826 | 606,196,800 | +16.30(+0.28%) |
Oct 02, 2012 | 5820 | 5840 | 5781 | 5810 | 704,898,688 | -11.00(-0.19%) |
Oct 01, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +0.00(+0.00%) |
Sep 30, 2012 | 5742 | 5844 | 5739 | 5820 | 690,293,824 | +78.43(+1.37%) |
Sep 29, 2012 | 5779 | 5808 | 5741 | 5742 | 0 | -0.03(-0.00%) |
Sep 28, 2012 | 5779 | 5808 | 5740 | 5742 | 745,469,376 | -37.30(-0.65%) |
Sep 27, 2012 | 5768 | 5804 | 5763 | 5779 | 545,045,184 | +11.30(+0.20%) |
Sep 26, 2012 | 5860 | 5860 | 5751 | 5768 | 685,626,304 | -91.60(-1.56%) |
Sep 25, 2012 | 5839 | 5869 | 5828 | 5860 | 737,347,712 | +20.90(+0.36%) |
Sep 24, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | +0.00(+0.00%) |
Sep 23, 2012 | 5853 | 5853 | 5806 | 5839 | 736,974,080 | -13.82(-0.24%) |
Sep 22, 2012 | 5855 | 5888 | 5839 | 5853 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 5855 | 5888 | 5839 | 5853 | 1,202,461,184 | -2.00(-0.03%) |
Sep 20, 2012 | 5888 | 5888 | 5824 | 5855 | 656,511,296 | -33.90(-0.58%) |
Sep 19, 2012 | 5868 | 5894 | 5861 | 5888 | 704,137,728 | +20.30(+0.35%) |
Sep 18, 2012 | 5894 | 5894 | 5838 | 5868 | 802,597,696 | -25.30(-0.43%) |
Sep 17, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | +0.00(+0.00%) |
Sep 16, 2012 | 5916 | 5916 | 5883 | 5894 | 691,683,904 | -22.05(-0.37%) |
Sep 15, 2012 | 5820 | 5933 | 5820 | 5916 | 0 | -0.05(-0.00%) |
Sep 14, 2012 | 5820 | 5933 | 5820 | 5916 | 1,506,216,704 | +95.70(+1.64%) |
Sep 13, 2012 | 5782 | 5827 | 5770 | 5820 | 819,530,112 | +37.80(+0.65%) |
Sep 12, 2012 | 5792 | 5821 | 5758 | 5782 | 1,101,683,840 | -10.10(-0.17%) |
Sep 11, 2012 | 5793 | 5797 | 5764 | 5792 | 779,957,824 | -1.00(-0.02%) |
Sep 10, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | +0.00(+0.00%) |
Sep 09, 2012 | 5795 | 5807 | 5777 | 5793 | 672,891,008 | -1.60(-0.03%) |
Sep 08, 2012 | 5777 | 5808 | 5773 | 5795 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 5777 | 5808 | 5773 | 5795 | 1,271,438,336 | +17.50(+0.30%) |
Sep 06, 2012 | 5658 | 5786 | 5658 | 5777 | 1,097,422,208 | +119.40(+2.11%) |
Sep 05, 2012 | 5672 | 5676 | 5635 | 5658 | 737,252,928 | -14.10(-0.25%) |
Sep 04, 2012 | 5758 | 5758 | 5658 | 5672 | 628,708,288 | -86.40(-1.50%) |
Sep 03, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +0.00(+0.00%) |
Sep 02, 2012 | 5712 | 5758 | 5701 | 5758 | 394,561,504 | +46.92(+0.82%) |