Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7856 | 7863 | 7775 | 7811 | 27,707,000 | -37.26(-0.47%) |
Jan 30, 2013 | 7842 | 7857 | 7800 | 7849 | 24,837,800 | +15.57(+0.20%) |
Jan 29, 2013 | 7860 | 7872 | 7832 | 7833 | 22,722,100 | +0.00(+0.00%) |
Jan 28, 2013 | 7860 | 7872 | 7832 | 7833 | 0 | -24.97(-0.32%) |
Jan 27, 2013 | 7747 | 7865 | 7743 | 7858 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 7747 | 7865 | 7743 | 7858 | 29,292,700 | +109.84(+1.42%) |
Jan 25, 2013 | 7701 | 7753 | 7662 | 7748 | 25,213,900 | +40.59(+0.53%) |
Jan 24, 2013 | 7703 | 7732 | 7685 | 7708 | 26,663,400 | +11.33(+0.15%) |
Jan 23, 2013 | 7742 | 7747 | 7634 | 7696 | 29,306,200 | -52.65(-0.68%) |
Jan 22, 2013 | 7728 | 7750 | 7719 | 7749 | 15,688,700 | +0.00(+0.00%) |
Jan 21, 2013 | 7728 | 7750 | 7719 | 7749 | 0 | +46.63(+0.61%) |
Jan 20, 2013 | 7747 | 7753 | 7702 | 7702 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7747 | 7753 | 7702 | 7702 | 30,164,400 | -33.23(-0.43%) |
Jan 18, 2013 | 7677 | 7764 | 7662 | 7735 | 26,786,500 | +44.33(+0.58%) |
Jan 17, 2013 | 7662 | 7695 | 7643 | 7691 | 25,992,200 | +15.22(+0.20%) |
Jan 16, 2013 | 7704 | 7735 | 7636 | 7676 | 31,299,500 | -53.61(-0.69%) |
Jan 15, 2013 | 7738 | 7786 | 7702 | 7730 | 24,562,900 | +0.00(+0.00%) |
Jan 14, 2013 | 7738 | 7786 | 7702 | 7730 | 0 | +13.99(+0.18%) |
Jan 13, 2013 | 7726 | 7731 | 7684 | 7716 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 7726 | 7731 | 7684 | 7716 | 25,558,300 | +7.06(+0.09%) |
Jan 11, 2013 | 7732 | 7774 | 7685 | 7708 | 29,723,400 | -12.00(-0.16%) |
Jan 10, 2013 | 7714 | 7735 | 7689 | 7720 | 27,859,700 | +24.64(+0.32%) |
Jan 09, 2013 | 7711 | 7754 | 7683 | 7696 | 23,757,000 | -36.83(-0.48%) |
Jan 08, 2013 | 7760 | 7768 | 7713 | 7733 | 26,222,500 | +0.00(+0.00%) |
Jan 07, 2013 | 7760 | 7768 | 7713 | 7733 | 0 | -43.71(-0.56%) |
Jan 06, 2013 | 7741 | 7780 | 7728 | 7776 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 7741 | 7780 | 7728 | 7776 | 20,784,400 | +19.93(+0.26%) |
Jan 04, 2013 | 7762 | 7777 | 7738 | 7756 | 20,254,200 | -22.34(-0.29%) |
Jan 03, 2013 | 7689 | 7790 | 7689 | 7779 | 32,821,400 | +0.00(+0.00%) |
Jan 02, 2013 | 7689 | 7790 | 7689 | 7779 | 0 | +166.39(+2.19%) |
Jan 01, 2013 | 7612 | 7612 | 7612 | 7612 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 7650 | 7666 | 7603 | 7612 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 7650 | 7666 | 7603 | 7612 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 7650 | 7666 | 7603 | 7612 | 11,613,000 | -43.49(-0.57%) |
Dec 28, 2012 | 7652 | 7676 | 7640 | 7656 | 16,303,200 | +19.65(+0.26%) |
Dec 27, 2012 | 7636 | 7636 | 7636 | 7636 | 0 | +0.00(+0.00%) |
Dec 26, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 7636 | 7636 | 7636 | 7636 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 7632 | 7654 | 7597 | 7636 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 7632 | 7654 | 7597 | 7636 | 55,284,000 | -35.87(-0.47%) |
Dec 21, 2012 | 7643 | 7675 | 7635 | 7672 | 22,633,700 | +3.60(+0.05%) |
Dec 20, 2012 | 7675 | 7683 | 7656 | 7668 | 28,723,600 | +14.92(+0.19%) |
Dec 19, 2012 | 7634 | 7668 | 7626 | 7654 | 26,052,700 | +48.64(+0.64%) |
Dec 18, 2012 | 7604 | 7627 | 7564 | 7605 | 21,421,600 | +0.00(+0.00%) |
Dec 17, 2012 | 7604 | 7627 | 7564 | 7605 | 0 | +8.47(+0.11%) |
Dec 16, 2012 | 7599 | 7619 | 7571 | 7596 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 7599 | 7619 | 7571 | 7596 | 23,848,200 | +14.49(+0.19%) |
Dec 14, 2012 | 7619 | 7619 | 7562 | 7582 | 30,439,000 | -32.81(-0.43%) |
Dec 13, 2012 | 7595 | 7626 | 7590 | 7615 | 25,473,400 | +25.04(+0.33%) |
Dec 12, 2012 | 7529 | 7597 | 7519 | 7590 | 26,986,200 | +58.83(+0.78%) |
Dec 11, 2012 | 7485 | 7537 | 7457 | 7531 | 20,909,700 | +0.00(+0.00%) |
Dec 10, 2012 | 7485 | 7537 | 7457 | 7531 | 0 | +13.12(+0.17%) |
Dec 09, 2012 | 7540 | 7553 | 7488 | 7518 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 7540 | 7553 | 7488 | 7518 | 28,546,700 | -16.74(-0.22%) |
Dec 07, 2012 | 7470 | 7555 | 7461 | 7535 | 36,153,300 | +79.99(+1.07%) |
Dec 06, 2012 | 7481 | 7482 | 7429 | 7455 | 24,721,000 | +19.43(+0.26%) |
Dec 05, 2012 | 7428 | 7466 | 7417 | 7435 | 21,553,400 | -0.09(-0.00%) |
Dec 04, 2012 | 7427 | 7488 | 7419 | 7435 | 23,424,400 | +29.71(+0.40%) |
Dec 01, 2012 | 7399 | 7443 | 7398 | 7406 | 26,642,600 | +4.54(+0.06%) |
Nov 30, 2012 | 7383 | 7417 | 7377 | 7401 | 29,845,800 | +57.55(+0.78%) |
Nov 29, 2012 | 7317 | 7351 | 7265 | 7343 | 23,358,300 | +11.08(+0.15%) |
Nov 28, 2012 | 7343 | 7362 | 7307 | 7332 | 21,680,100 | +40.30(+0.55%) |
Nov 27, 2012 | 7287 | 7313 | 7274 | 7292 | 19,021,500 | +0.00(+0.00%) |
Nov 26, 2012 | 7287 | 7313 | 7274 | 7292 | 0 | -17.10(-0.23%) |
Nov 25, 2012 | 7258 | 7312 | 7220 | 7309 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 7258 | 7312 | 7220 | 7309 | 20,806,300 | +64.14(+0.89%) |
Nov 23, 2012 | 7210 | 7253 | 7205 | 7245 | 23,979,300 | +60.28(+0.84%) |
Nov 22, 2012 | 7149 | 7195 | 7140 | 7185 | 24,820,900 | +11.72(+0.16%) |
Nov 21, 2012 | 7098 | 7187 | 7092 | 7173 | 23,026,400 | +49.15(+0.69%) |
Nov 20, 2012 | 7020 | 7131 | 7007 | 7124 | 27,076,400 | +0.00(+0.00%) |
Nov 19, 2012 | 7020 | 7131 | 7007 | 7124 | 0 | +173.31(+2.49%) |
Nov 18, 2012 | 7046 | 7060 | 6951 | 6951 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 7046 | 7060 | 6951 | 6951 | 36,190,100 | -92.89(-1.32%) |
Nov 16, 2012 | 7065 | 7079 | 7022 | 7043 | 29,423,900 | -58.50(-0.82%) |
Nov 15, 2012 | 7156 | 7183 | 7085 | 7102 | 28,534,400 | -67.20(-0.94%) |
Nov 14, 2012 | 7132 | 7185 | 7075 | 7169 | 36,748,900 | +0.36(+0.01%) |
Nov 13, 2012 | 7165 | 7196 | 7138 | 7169 | 18,583,100 | +0.00(+0.00%) |
Nov 12, 2012 | 7165 | 7196 | 7138 | 7169 | 0 | +5.26(+0.07%) |
Nov 11, 2012 | 7221 | 7223 | 7064 | 7164 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 7221 | 7223 | 7064 | 7164 | 33,110,000 | -41.46(-0.58%) |
Nov 09, 2012 | 7260 | 7287 | 7184 | 7205 | 36,289,300 | -27.87(-0.39%) |
Nov 08, 2012 | 7425 | 7435 | 7227 | 7233 | 37,358,100 | -144.93(-1.96%) |
Nov 07, 2012 | 7336 | 7389 | 7320 | 7378 | 27,366,100 | +51.29(+0.70%) |
Nov 06, 2012 | 7321 | 7337 | 7304 | 7326 | 20,871,500 | +0.00(+0.00%) |
Nov 05, 2012 | 7321 | 7337 | 7304 | 7326 | 0 | -37.38(-0.51%) |
Nov 03, 2012 | 7337 | 7391 | 7315 | 7364 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 7337 | 7391 | 7315 | 7364 | 29,093,800 | +28.18(+0.38%) |