Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22656 | 22656 | 22445 | 22577 | 1,682,329,600 | +57.30(+0.25%) |
Feb 27, 2013 | 22640 | 22769 | 22511 | 22520 | 1,520,934,400 | -300.40(-1.32%) |
Feb 26, 2013 | 22853 | 22876 | 22778 | 22820 | 1,074,747,136 | +37.70(+0.17%) |
Feb 24, 2013 | 22840 | 22850 | 22675 | 22782 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 22840 | 22850 | 22675 | 22782 | 1,623,906,816 | -124.30(-0.54%) |
Feb 22, 2013 | 23026 | 23026 | 22828 | 22907 | 2,061,812,608 | -400.70(-1.72%) |
Feb 21, 2013 | 23311 | 23311 | 23164 | 23307 | 1,562,429,824 | +163.50(+0.71%) |
Feb 20, 2013 | 23368 | 23454 | 23139 | 23144 | 1,434,540,928 | -238.00(-1.02%) |
Feb 19, 2013 | 23478 | 23478 | 23310 | 23382 | 1,033,227,776 | +0.00(+0.00%) |
Feb 18, 2013 | 23478 | 23478 | 23310 | 23382 | 0 | -62.70(-0.27%) |
Feb 17, 2013 | 23315 | 23447 | 23284 | 23445 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 23315 | 23447 | 23284 | 23445 | 1,055,545,216 | +31.40(+0.13%) |
Feb 15, 2013 | 23460 | 23469 | 23301 | 23413 | 1,528,919,296 | +198.00(+0.85%) |
Feb 14, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 13, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 12, 2013 | 23215 | 23215 | 23215 | 23215 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 23101 | 23267 | 23101 | 23215 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 23101 | 23267 | 23101 | 23215 | 1,825,561,344 | +38.20(+0.16%) |
Feb 08, 2013 | 23260 | 23298 | 23135 | 23177 | 2,020,632,448 | -79.90(-0.34%) |
Feb 07, 2013 | 23292 | 23355 | 23204 | 23257 | 1,654,525,056 | +108.40(+0.47%) |
Feb 06, 2013 | 23407 | 23407 | 23104 | 23148 | 2,488,035,584 | -536.50(-2.27%) |
Feb 05, 2013 | 23867 | 23945 | 23637 | 23685 | 2,739,062,272 | -36.80(-0.16%) |
Feb 04, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 23763 | 23763 | 23571 | 23722 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 23763 | 23763 | 23571 | 23722 | 1,629,063,552 | -7.70(-0.03%) |
Feb 01, 2013 | 23799 | 23799 | 23668 | 23730 | 1,829,300,352 | -92.60(-0.39%) |
Jan 31, 2013 | 23767 | 23916 | 23766 | 23822 | 1,961,875,968 | +166.90(+0.71%) |
Jan 30, 2013 | 23659 | 23707 | 23603 | 23655 | 3,153,976,064 | -16.70(-0.07%) |
Jan 29, 2013 | 23622 | 23736 | 23622 | 23672 | 1,443,566,848 | +0.00(+0.00%) |
Jan 28, 2013 | 23622 | 23736 | 23622 | 23672 | 0 | +91.50(+0.39%) |
Jan 27, 2013 | 23654 | 23666 | 23481 | 23580 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 23654 | 23666 | 23481 | 23580 | 1,620,958,976 | -18.50(-0.08%) |
Jan 25, 2013 | 23585 | 23689 | 23548 | 23599 | 1,428,556,288 | -36.20(-0.15%) |
Jan 24, 2013 | 23700 | 23711 | 23540 | 23635 | 1,536,963,328 | -23.90(-0.10%) |
Jan 23, 2013 | 23596 | 23686 | 23499 | 23659 | 1,361,101,440 | +68.10(+0.29%) |
Jan 22, 2013 | 23566 | 23640 | 23536 | 23591 | 1,104,208,000 | +0.00(+0.00%) |
Jan 21, 2013 | 23566 | 23640 | 23536 | 23591 | 0 | -10.90(-0.05%) |
Jan 20, 2013 | 23510 | 23606 | 23451 | 23602 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 23510 | 23606 | 23451 | 23602 | 1,934,485,248 | +262.00(+1.12%) |
Jan 18, 2013 | 23472 | 23505 | 23223 | 23340 | 1,316,299,008 | -17.20(-0.07%) |
Jan 17, 2013 | 23390 | 23390 | 23203 | 23357 | 1,370,170,240 | -24.50(-0.10%) |
Jan 16, 2013 | 23388 | 23516 | 23306 | 23382 | 1,450,147,712 | -31.80(-0.14%) |
Jan 15, 2013 | 23327 | 23442 | 23292 | 23413 | 1,559,383,552 | +0.00(+0.00%) |
Jan 14, 2013 | 23327 | 23442 | 23292 | 23413 | 0 | +149.20(+0.64%) |
Jan 13, 2013 | 23479 | 23487 | 23213 | 23264 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 23479 | 23487 | 23213 | 23264 | 1,526,867,456 | -90.20(-0.39%) |
Jan 11, 2013 | 23240 | 23478 | 23166 | 23354 | 1,911,808,384 | +135.80(+0.58%) |
Jan 10, 2013 | 23155 | 23235 | 23142 | 23218 | 1,518,554,752 | +107.30(+0.46%) |
Jan 09, 2013 | 23264 | 23264 | 23088 | 23111 | 1,461,679,104 | -218.60(-0.94%) |
Jan 08, 2013 | 23345 | 23402 | 23254 | 23330 | 1,401,515,008 | +0.00(+0.00%) |
Jan 07, 2013 | 23345 | 23402 | 23254 | 23330 | 0 | -1.30(-0.01%) |
Jan 06, 2013 | 23370 | 23370 | 23172 | 23331 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 23370 | 23370 | 23172 | 23331 | 1,505,752,832 | -67.50(-0.29%) |
Jan 04, 2013 | 23390 | 23401 | 23234 | 23399 | 2,211,206,912 | +86.60(+0.37%) |
Jan 03, 2013 | 22860 | 23317 | 22860 | 23312 | 2,129,252,864 | +0.00(+0.00%) |
Jan 02, 2013 | 22860 | 23317 | 22860 | 23312 | 0 | +655.10(+2.89%) |
Jan 01, 2013 | 22584 | 22698 | 22567 | 22657 | 685,412,992 | -9.70(-0.04%) |
Dec 31, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 22706 | 22706 | 22628 | 22667 | 1,043,816,192 | +46.80(+0.21%) |
Dec 28, 2012 | 22706 | 22719 | 22609 | 22620 | 1,053,372,608 | +78.60(+0.35%) |
Dec 27, 2012 | 22541 | 22541 | 22541 | 22541 | 0 | +34.90(+0.16%) |
Dec 26, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | -34.90(-0.15%) |
Dec 25, 2012 | 22495 | 22578 | 22495 | 22541 | 560,264,832 | +34.90(+0.16%) |
Dec 24, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 22565 | 22565 | 22423 | 22506 | 1,805,720,448 | -153.50(-0.68%) |
Dec 21, 2012 | 22603 | 22662 | 22484 | 22660 | 1,620,967,680 | +36.40(+0.16%) |
Dec 20, 2012 | 22655 | 22684 | 22562 | 22623 | 1,577,167,744 | +128.70(+0.57%) |
Dec 19, 2012 | 22526 | 22588 | 22450 | 22495 | 3,217,316,096 | -18.90(-0.08%) |
Dec 18, 2012 | 22591 | 22625 | 22454 | 22514 | 1,451,263,488 | +0.00(+0.00%) |
Dec 17, 2012 | 22591 | 22625 | 22454 | 22514 | 0 | -92.40(-0.41%) |
Dec 16, 2012 | 22397 | 22636 | 22397 | 22606 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 22397 | 22636 | 22397 | 22606 | 1,771,220,352 | +160.40(+0.71%) |
Dec 14, 2012 | 22501 | 22563 | 22381 | 22446 | 1,475,964,032 | -57.70(-0.26%) |
Dec 13, 2012 | 22413 | 22508 | 22413 | 22503 | 1,856,501,376 | +179.40(+0.80%) |
Dec 12, 2012 | 22296 | 22393 | 22244 | 22324 | 1,585,416,320 | +47.20(+0.21%) |
Dec 11, 2012 | 22378 | 22378 | 22236 | 22277 | 1,388,627,968 | +0.00(+0.00%) |
Dec 10, 2012 | 22378 | 22378 | 22236 | 22277 | 0 | +85.50(+0.39%) |
Dec 09, 2012 | 22295 | 22371 | 22188 | 22191 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 22295 | 22371 | 22188 | 22191 | 1,830,833,152 | -58.60(-0.26%) |
Dec 07, 2012 | 22356 | 22356 | 22215 | 22250 | 1,474,980,864 | -21.10(-0.09%) |
Dec 06, 2012 | 21819 | 22274 | 21805 | 22271 | 2,465,521,920 | +470.90(+2.16%) |
Dec 05, 2012 | 21786 | 21853 | 21688 | 21800 | 1,236,799,232 | +32.20(+0.15%) |
Dec 04, 2012 | 22070 | 22162 | 21717 | 21768 | 1,222,931,456 | -262.60(-1.19%) |