Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7482 | 7492 | 7424 | 7485 | 86,067,600 | +35.00(+0.47%) |
Feb 27, 2013 | 7446 | 7500 | 7440 | 7450 | 140,816,496 | -144.40(-1.90%) |
Feb 26, 2013 | 7577 | 7611 | 7569 | 7594 | 101,295,600 | +40.02(+0.53%) |
Feb 24, 2013 | 7512 | 7564 | 7511 | 7554 | 0 | -0.02(-0.00%) |
Feb 23, 2013 | 7512 | 7564 | 7511 | 7554 | 71,360,000 | +48.70(+0.65%) |
Feb 22, 2013 | 7609 | 7616 | 7506 | 7506 | 112,488,200 | -120.30(-1.58%) |
Feb 21, 2013 | 7571 | 7635 | 7567 | 7626 | 83,391,200 | +46.50(+0.61%) |
Feb 20, 2013 | 7493 | 7580 | 7491 | 7580 | 65,335,800 | +82.30(+1.10%) |
Feb 19, 2013 | 7493 | 7504 | 7477 | 7497 | 22,086,000 | -0.03(-0.00%) |
Feb 18, 2013 | 7493 | 7504 | 7477 | 7497 | 0 | -3.34(-0.04%) |
Feb 17, 2013 | 7505 | 7525 | 7488 | 7501 | 0 | -0.03(-0.00%) |
Feb 16, 2013 | 7505 | 7525 | 7488 | 7501 | 163,109,600 | +18.40(+0.25%) |
Feb 15, 2013 | 7465 | 7488 | 7439 | 7482 | 125,195,400 | +0.00(+0.00%) |
Feb 14, 2013 | 7443 | 7498 | 7440 | 7482 | 80,191,200 | +55.10(+0.74%) |
Feb 13, 2013 | 7426 | 7434 | 7395 | 7427 | 71,960,000 | +19.50(+0.26%) |
Feb 12, 2013 | 7407 | 7429 | 7392 | 7408 | 63,844,200 | +0.00(+0.00%) |
Feb 11, 2013 | 7407 | 7429 | 7392 | 7408 | 0 | +11.60(+0.16%) |
Feb 09, 2013 | 7358 | 7406 | 7355 | 7396 | 73,867,696 | +59.00(+0.80%) |
Feb 08, 2013 | 7408 | 7427 | 7337 | 7337 | 91,994,096 | -96.50(-1.30%) |
Feb 07, 2013 | 7398 | 7466 | 7388 | 7434 | 97,423,104 | +28.90(+0.39%) |
Feb 06, 2013 | 7345 | 7423 | 7345 | 7405 | 89,116,304 | +41.90(+0.57%) |
Feb 05, 2013 | 7428 | 7446 | 7362 | 7363 | 87,425,696 | -0.02(-0.00%) |
Feb 04, 2013 | 7428 | 7446 | 7362 | 7363 | 0 | -57.63(-0.78%) |
Feb 03, 2013 | 7384 | 7441 | 7382 | 7420 | 0 | -0.05(-0.00%) |
Feb 02, 2013 | 7384 | 7441 | 7382 | 7420 | 83,128,704 | +29.50(+0.40%) |
Feb 01, 2013 | 7386 | 7418 | 7344 | 7391 | 90,226,400 | +3.00(+0.04%) |
Jan 31, 2013 | 7453 | 7456 | 7381 | 7388 | 83,214,896 | -70.10(-0.94%) |
Jan 30, 2013 | 7460 | 7466 | 7414 | 7458 | 71,745,904 | -26.00(-0.35%) |
Jan 29, 2013 | 7471 | 7496 | 7463 | 7484 | 70,304,704 | +0.05(+0.00%) |
Jan 28, 2013 | 7471 | 7496 | 7463 | 7484 | 0 | +25.29(+0.34%) |
Jan 27, 2013 | 7443 | 7468 | 7436 | 7459 | 0 | -0.04(-0.00%) |
Jan 26, 2013 | 7443 | 7468 | 7436 | 7459 | 81,023,696 | +1.00(+0.01%) |
Jan 25, 2013 | 7392 | 7466 | 7380 | 7458 | 100,395,904 | +65.70(+0.89%) |
Jan 24, 2013 | 7330 | 7406 | 7326 | 7392 | 107,051,800 | +100.10(+1.37%) |
Jan 23, 2013 | 7340 | 7341 | 7280 | 7292 | 42,079,000 | -44.10(-0.60%) |
Jan 22, 2013 | 7363 | 7376 | 7311 | 7336 | 33,469,400 | -0.05(-0.00%) |
Jan 21, 2013 | 7363 | 7376 | 7311 | 7336 | 0 | -32.75(-0.44%) |
Jan 20, 2013 | 7449 | 7458 | 7363 | 7369 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7449 | 7458 | 7363 | 7369 | 154,123,696 | -61.10(-0.82%) |
Jan 18, 2013 | 7325 | 7430 | 7322 | 7430 | 106,624,600 | +125.00(+1.71%) |
Jan 17, 2013 | 7272 | 7319 | 7260 | 7305 | 89,189,000 | +32.60(+0.45%) |
Jan 16, 2013 | 7204 | 7272 | 7201 | 7272 | 88,032,304 | +69.80(+0.97%) |
Jan 15, 2013 | 7213 | 7231 | 7188 | 7202 | 86,487,800 | -0.02(-0.00%) |
Jan 14, 2013 | 7213 | 7231 | 7188 | 7203 | 0 | +14.30(+0.20%) |
Jan 13, 2013 | 7175 | 7194 | 7155 | 7188 | 0 | +0.02(+0.00%) |
Jan 12, 2013 | 7175 | 7194 | 7155 | 7188 | 78,856,496 | +44.50(+0.62%) |
Jan 11, 2013 | 7163 | 7175 | 7139 | 7144 | 79,083,200 | -7.90(-0.11%) |
Jan 10, 2013 | 7098 | 7153 | 7095 | 7152 | 98,823,504 | +77.10(+1.09%) |
Jan 09, 2013 | 7051 | 7088 | 7046 | 7074 | 75,006,600 | +25.20(+0.36%) |
Jan 08, 2013 | 7062 | 7073 | 7049 | 7049 | 78,767,800 | +0.00(+0.00%) |
Jan 07, 2013 | 7062 | 7073 | 7049 | 7049 | 0 | -9.62(-0.14%) |
Jan 06, 2013 | 7015 | 7059 | 7005 | 7059 | 0 | +0.02(+0.00%) |
Jan 05, 2013 | 7016 | 7059 | 7005 | 7059 | 59,013,000 | +38.40(+0.55%) |
Jan 04, 2013 | 6975 | 7020 | 6971 | 7020 | 102,599,904 | +198.10(+2.90%) |
Jan 03, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Jan 02, 2013 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Jan 01, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Dec 31, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |
Dec 29, 2012 | 6872 | 6879 | 6822 | 6822 | 52,237,800 | -40.10(-0.58%) |
Dec 28, 2012 | 6877 | 6893 | 6859 | 6862 | 57,173,400 | -27.00(-0.39%) |
Dec 27, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 26, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 25, 2012 | 6890 | 6890 | 6890 | 6890 | 0 | -0.04(-0.00%) |
Dec 24, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 6916 | 6927 | 6868 | 6890 | 0 | +0.04(+0.00%) |
Dec 22, 2012 | 6916 | 6927 | 6868 | 6890 | 165,581,600 | -23.30(-0.34%) |
Dec 21, 2012 | 6922 | 6930 | 6908 | 6913 | 80,312,600 | -33.30(-0.48%) |
Dec 20, 2012 | 6932 | 6972 | 6925 | 6946 | 95,138,496 | +34.00(+0.49%) |
Dec 19, 2012 | 6919 | 6931 | 6904 | 6912 | 85,622,496 | +15.00(+0.22%) |
Dec 18, 2012 | 6898 | 6900 | 6880 | 6897 | 68,443,800 | +0.00(+0.00%) |
Dec 17, 2012 | 6898 | 6900 | 6880 | 6897 | 0 | -5.41(-0.08%) |
Dec 16, 2012 | 6925 | 6927 | 6894 | 6903 | 0 | +0.01(+0.00%) |
Dec 15, 2012 | 6925 | 6927 | 6894 | 6902 | 74,463,200 | -17.00(-0.25%) |
Dec 14, 2012 | 6968 | 6970 | 6914 | 6920 | 70,567,200 | -39.90(-0.57%) |
Dec 13, 2012 | 6972 | 7001 | 6957 | 6959 | 70,749,504 | -14.30(-0.21%) |
Dec 12, 2012 | 6948 | 6987 | 6940 | 6974 | 60,623,800 | +29.80(+0.43%) |
Dec 11, 2012 | 6922 | 6949 | 6898 | 6944 | 46,853,500 | +0.00(+0.00%) |
Dec 10, 2012 | 6922 | 6949 | 6898 | 6944 | 0 | +18.65(+0.27%) |
Dec 09, 2012 | 6909 | 6941 | 6898 | 6925 | 0 | -0.05(-0.00%) |
Dec 08, 2012 | 6909 | 6941 | 6898 | 6925 | 62,605,400 | +13.30(+0.19%) |
Dec 07, 2012 | 6861 | 6912 | 6861 | 6912 | 72,054,600 | +60.00(+0.88%) |
Dec 06, 2012 | 6870 | 6876 | 6834 | 6852 | 70,568,600 | -1.10(-0.02%) |
Dec 05, 2012 | 6841 | 6873 | 6840 | 6853 | 68,411,296 | +14.40(+0.21%) |
Dec 04, 2012 | 6832 | 6874 | 6827 | 6839 | 62,615,200 | +18.10(+0.27%) |