Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12262 | 12427 | 12262 | 12414 | 179,983,024 | +152.90(+1.25%) |
Jun 29, 2011 | 12188 | 12284 | 12176 | 12261 | 158,722,064 | +72.70(+0.60%) |
Jun 28, 2011 | 12042 | 12190 | 12042 | 12189 | 135,050,432 | +145.10(+1.20%) |
Jun 27, 2011 | 11935 | 12099 | 11934 | 12044 | 177,920,112 | +109.00(+0.91%) |
Jun 24, 2011 | 12049 | 12057 | 11925 | 11935 | 279,657,472 | -115.40(-0.96%) |
Jun 23, 2011 | 12108 | 12109 | 11875 | 12050 | 206,759,008 | -59.70(-0.49%) |
Jun 22, 2011 | 12190 | 12208 | 12106 | 12110 | 125,333,560 | -80.30(-0.66%) |
Jun 21, 2011 | 12081 | 12217 | 12081 | 12190 | 147,566,016 | +109.60(+0.91%) |
Jun 20, 2011 | 12004 | 12094 | 12053 | 12080 | 127,250,560 | +76.00(+0.63%) |
Jun 17, 2011 | 11963 | 12073 | 11962 | 12004 | 342,005,984 | +42.90(+0.36%) |
Jun 16, 2011 | 11896 | 11990 | 11876 | 11962 | 189,502,944 | +64.20(+0.54%) |
Jun 15, 2011 | 12075 | 12075 | 11862 | 11897 | 182,496,544 | -178.80(-1.48%) |
Jun 14, 2011 | 11951 | 12121 | 11951 | 12076 | 159,618,960 | +123.10(+1.03%) |
Jun 13, 2011 | 11945 | 12012 | 11918 | 11953 | 153,367,888 | +1.10(+0.01%) |
Jun 10, 2011 | 12124 | 12125 | 11937 | 11952 | 178,307,600 | -172.50(-1.42%) |
Jun 09, 2011 | 12050 | 12183 | 12049 | 12124 | 149,696,512 | +75.50(+0.63%) |
Jun 08, 2011 | 12066 | 12098 | 12024 | 12049 | 156,865,520 | -21.90(-0.18%) |
Jun 07, 2011 | 12090 | 12179 | 12067 | 12071 | 162,606,272 | -19.20(-0.16%) |
Jun 06, 2011 | 12151 | 12152 | 12071 | 12090 | 166,603,424 | -61.30(-0.50%) |
Jun 03, 2011 | 12248 | 12248 | 12104 | 12151 | 157,743,840 | -204.90(-1.66%) |
May 24, 2011 | 12382 | 12422 | 12350 | 12356 | 145,923,552 | -25.10(-0.20%) |
May 23, 2011 | 12511 | 12511 | 12332 | 12381 | 150,719,904 | -130.70(-1.04%) |
May 20, 2011 | 12605 | 12605 | 12486 | 12512 | 174,982,256 | -93.30(-0.74%) |
May 19, 2011 | 12562 | 12634 | 12534 | 12605 | 158,467,744 | +45.10(+0.36%) |
May 18, 2011 | 12472 | 12571 | 12443 | 12560 | 175,117,664 | +80.60(+0.65%) |
May 17, 2011 | 12541 | 12541 | 12379 | 12480 | 192,831,968 | -68.80(-0.55%) |
May 16, 2011 | 12595 | 12643 | 12531 | 12548 | 192,313,984 | -47.40(-0.38%) |
May 13, 2011 | 12696 | 12714 | 12543 | 12596 | 169,938,784 | -100.10(-0.79%) |
May 12, 2011 | 12630 | 12719 | 12537 | 12696 | 216,505,504 | +65.90(+0.52%) |
May 11, 2011 | 12746 | 12748 | 12577 | 12630 | 200,680,256 | -130.40(-1.02%) |
May 10, 2011 | 12685 | 12781 | 12682 | 12760 | 155,995,376 | +75.70(+0.60%) |
May 09, 2011 | 12638 | 12722 | 12620 | 12685 | 133,943,464 | +46.00(+0.36%) |
May 06, 2011 | 12581 | 12759 | 12580 | 12639 | 168,324,080 | +54.50(+0.43%) |
May 05, 2011 | 12724 | 12725 | 12521 | 12584 | 176,951,760 | -139.40(-1.10%) |
May 04, 2011 | 12806 | 12807 | 12673 | 12724 | 193,720,832 | -83.90(-0.66%) |
May 03, 2011 | 12806 | 12841 | 12750 | 12808 | 191,511,472 | +0.10(+0.00%) |
May 02, 2011 | 12810 | 12810 | 12797 | 12807 | 150,956,032 | -3.10(-0.02%) |
Apr 29, 2011 | 12764 | 12833 | 12751 | 12810 | 378,619,520 | +47.20(+0.37%) |
Apr 28, 2011 | 12690 | 12776 | 12674 | 12763 | 148,756,832 | +72.30(+0.57%) |
Apr 27, 2011 | 12592 | 12708 | 12588 | 12691 | 160,554,992 | +95.60(+0.76%) |
Apr 26, 2011 | 12481 | 12613 | 12478 | 12595 | 183,983,968 | +115.50(+0.93%) |
Apr 25, 2011 | 12506 | 12489 | 12446 | 12480 | 128,662,688 | -26.10(-0.21%) |
Apr 21, 2011 | 12454 | 12506 | 12506 | 12506 | 166,630,000 | +52.50(+0.42%) |
Apr 20, 2011 | 12267 | 12476 | 12264 | 12454 | 203,902,160 | +186.70(+1.52%) |
Apr 19, 2011 | 12201 | 12275 | 12200 | 12267 | 149,869,296 | +65.20(+0.53%) |
Apr 18, 2011 | 12340 | 12340 | 12094 | 12202 | 190,223,504 | -140.20(-1.14%) |
Apr 15, 2011 | 12286 | 12342 | 12342 | 12342 | 234,710,000 | +56.60(+0.46%) |
Apr 14, 2011 | 12270 | 12306 | 12164 | 12285 | 140,668,448 | +14.20(+0.12%) |
Apr 13, 2011 | 12264 | 12335 | 12224 | 12271 | 118,950,768 | +7.40(+0.06%) |
Apr 12, 2011 | 12381 | 12381 | 12233 | 12264 | 137,262,000 | -117.50(-0.95%) |
Apr 11, 2011 | 12380 | 12381 | 12381 | 12381 | 109,950,000 | +1.10(+0.01%) |
Apr 08, 2011 | 12410 | 12450 | 12321 | 12380 | 122,823,440 | -29.50(-0.24%) |
Apr 07, 2011 | 12426 | 12441 | 12328 | 12410 | 158,587,856 | -17.30(-0.14%) |
Apr 06, 2011 | 12387 | 12427 | 12427 | 12427 | 182,350,000 | +32.90(+0.27%) |
Apr 05, 2011 | 12402 | 12438 | 12353 | 12394 | 142,341,904 | -6.10(-0.05%) |
Apr 04, 2011 | 12375 | 12407 | 12369 | 12400 | 114,660,360 | +23.30(+0.19%) |