Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7642 | 7679 | 7566 | 7676 | 27,156,000 | +78.72(+1.04%) |
Feb 27, 2013 | 7682 | 7684 | 7589 | 7597 | 38,841,300 | -176.08(-2.27%) |
Feb 26, 2013 | 7732 | 7861 | 7726 | 7773 | 42,329,700 | +111.28(+1.45%) |
Feb 24, 2013 | 7620 | 7681 | 7607 | 7662 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 7620 | 7681 | 7607 | 7662 | 32,936,400 | +78.34(+1.03%) |
Feb 22, 2013 | 7682 | 7688 | 7562 | 7584 | 33,491,400 | -145.33(-1.88%) |
Feb 21, 2013 | 7747 | 7785 | 7709 | 7729 | 26,456,500 | -23.55(-0.30%) |
Feb 20, 2013 | 7614 | 7763 | 7612 | 7752 | 29,184,200 | +123.72(+1.62%) |
Feb 19, 2013 | 7591 | 7630 | 7568 | 7629 | 18,147,200 | +0.00(+0.00%) |
Feb 18, 2013 | 7591 | 7630 | 7568 | 7629 | 0 | +35.22(+0.46%) |
Feb 17, 2013 | 7636 | 7650 | 7589 | 7594 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 7636 | 7650 | 7589 | 7594 | 31,446,500 | -37.68(-0.49%) |
Feb 15, 2013 | 7698 | 7729 | 7607 | 7631 | 23,482,900 | -80.70(-1.05%) |
Feb 14, 2013 | 7678 | 7737 | 7650 | 7712 | 24,106,100 | +51.70(+0.67%) |
Feb 13, 2013 | 7619 | 7662 | 7594 | 7660 | 25,135,400 | +26.45(+0.35%) |
Feb 12, 2013 | 7628 | 7677 | 7598 | 7634 | 21,851,000 | +0.00(+0.00%) |
Feb 11, 2013 | 7628 | 7677 | 7598 | 7634 | 0 | -18.40(-0.24%) |
Feb 09, 2013 | 7608 | 7655 | 7577 | 7652 | 26,912,200 | +61.29(+0.81%) |
Feb 08, 2013 | 7581 | 7661 | 7565 | 7591 | 34,190,800 | +9.67(+0.13%) |
Feb 07, 2013 | 7666 | 7694 | 7537 | 7581 | 33,199,400 | -83.48(-1.09%) |
Feb 06, 2013 | 7644 | 7677 | 7622 | 7665 | 31,721,400 | +26.43(+0.35%) |
Feb 05, 2013 | 7823 | 7838 | 7638 | 7638 | 37,356,000 | +0.00(+0.00%) |
Feb 04, 2013 | 7823 | 7838 | 7638 | 7638 | 0 | -195.16(-2.49%) |
Feb 03, 2013 | 7793 | 7853 | 7785 | 7833 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 7793 | 7853 | 7785 | 7833 | 30,495,400 | +57.34(+0.74%) |
Feb 01, 2013 | 7800 | 7812 | 7765 | 7776 | 34,102,100 | -35.26(-0.45%) |
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%) |