Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3029 | 3043 | 2986 | 3017 | 122,421,200 | +1.43(+0.05%) |
May 30, 2012 | 3051 | 3079 | 3006 | 3016 | 112,349,000 | -69.12(-2.24%) |
May 29, 2012 | 3059 | 3100 | 3037 | 3085 | 144,484,800 | +41.73(+1.37%) |
May 28, 2012 | 3068 | 3088 | 3034 | 3043 | 80,145,000 | -4.97(-0.16%) |
May 27, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 26, 2012 | 3045 | 3071 | 3016 | 3048 | 0 | +0.00(+0.00%) |
May 25, 2012 | 3045 | 3071 | 3016 | 3048 | 152,114,592 | +9.69(+0.32%) |
May 24, 2012 | 3029 | 3053 | 2988 | 3038 | 165,411,808 | +34.98(+1.16%) |
May 23, 2012 | 3050 | 3054 | 2994 | 3003 | 195,900,400 | -80.82(-2.62%) |
May 22, 2012 | 3052 | 3094 | 3032 | 3084 | 191,600,800 | +56.94(+1.88%) |
May 21, 2012 | 2997 | 3043 | 2985 | 3027 | 156,823,200 | +19.15(+0.64%) |
May 20, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 19, 2012 | 2981 | 3032 | 2970 | 3008 | 0 | +0.00(+0.00%) |
May 18, 2012 | 2981 | 3032 | 2970 | 3008 | 201,902,000 | -3.99(-0.13%) |
May 17, 2012 | 3055 | 3059 | 3003 | 3012 | 147,999,600 | -36.68(-1.20%) |
May 16, 2012 | 3017 | 3082 | 2998 | 3049 | 216,215,392 | +9.40(+0.31%) |
May 15, 2012 | 3080 | 3099 | 3021 | 3039 | 202,779,808 | -18.72(-0.61%) |
May 14, 2012 | 3093 | 3098 | 3039 | 3058 | 168,076,400 | -71.78(-2.29%) |
May 13, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 12, 2012 | 3108 | 3135 | 3077 | 3130 | 0 | +0.00(+0.00%) |
May 11, 2012 | 3108 | 3135 | 3077 | 3130 | 168,826,000 | -0.40(-0.01%) |
May 10, 2012 | 3136 | 3145 | 3073 | 3130 | 192,713,200 | +11.52(+0.37%) |
May 09, 2012 | 3138 | 3147 | 3076 | 3119 | 192,860,000 | -6.15(-0.20%) |
May 08, 2012 | 3190 | 3190 | 3111 | 3125 | 179,564,992 | -89.42(-2.78%) |
May 07, 2012 | 3112 | 3219 | 3104 | 3214 | 172,284,608 | -9.14(-0.28%) |
May 06, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +0.00(+0.00%) |
May 05, 2012 | 3242 | 3274 | 3208 | 3223 | 0 | +61.39(+1.94%) |
May 04, 2012 | 3211 | 3229 | 3154 | 3162 | 202,082,000 | -61.39(-1.90%) |
May 03, 2012 | 3242 | 3274 | 3208 | 3223 | 185,129,408 | -2.97(-0.09%) |
May 02, 2012 | 3265 | 3267 | 3208 | 3226 | 178,448,992 | +13.53(+0.42%) |