Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 7791 | 7843 | 7778 | 7795 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 7791 | 7843 | 7778 | 7795 | 28,716,200 | +6.22(+0.08%) |
Mar 27, 2013 | 7906 | 7917 | 7750 | 7789 | 32,340,200 | -90.58(-1.15%) |
Mar 26, 2013 | 7889 | 7913 | 7859 | 7880 | 26,027,300 | +8.77(+0.11%) |
Mar 25, 2013 | 7988 | 8031 | 7848 | 7871 | 33,109,100 | -40.45(-0.51%) |
Mar 24, 2013 | 7918 | 7954 | 7876 | 7911 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 7918 | 7954 | 7876 | 7911 | 29,941,000 | -21.16(-0.27%) |
Mar 21, 2013 | 7990 | 7999 | 7888 | 7933 | 40,179,600 | -69.46(-0.87%) |
Mar 20, 2013 | 7996 | 8030 | 7972 | 8002 | 29,283,700 | +54.18(+0.68%) |
Mar 19, 2013 | 7981 | 8001 | 7919 | 7948 | 32,832,900 | -62.91(-0.79%) |
Mar 18, 2013 | 7924 | 8021 | 7902 | 8011 | 30,118,900 | -32.15(-0.40%) |
Mar 15, 2013 | 8074 | 8074 | 7997 | 8043 | 73,586,304 | -15.52(-0.19%) |
Mar 14, 2013 | 8013 | 8060 | 8011 | 8058 | 35,605,000 | +87.46(+1.10%) |
Mar 13, 2013 | 7965 | 7979 | 7942 | 7971 | 26,484,000 | +4.79(+0.06%) |
Mar 12, 2013 | 7971 | 8000 | 7934 | 7966 | 24,719,200 | -18.17(-0.23%) |
Mar 11, 2013 | 7967 | 7989 | 7955 | 7984 | 20,939,200 | -2.18(-0.03%) |
Mar 10, 2013 | 7971 | 8015 | 7962 | 7986 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 7971 | 8015 | 7962 | 7986 | 32,136,300 | +46.70(+0.59%) |
Mar 08, 2013 | 7934 | 7956 | 7912 | 7940 | 29,303,300 | +20.44(+0.26%) |
Mar 07, 2013 | 7907 | 7978 | 7898 | 7919 | 32,329,800 | +49.02(+0.62%) |
Mar 06, 2013 | 7780 | 7884 | 7772 | 7870 | 37,153,700 | +178.63(+2.32%) |
Mar 05, 2013 | 7655 | 7709 | 7637 | 7692 | 21,488,000 | +0.00(+0.00%) |
Mar 04, 2013 | 7655 | 7709 | 7637 | 7692 | 0 | -16.48(-0.21%) |
Mar 03, 2013 | 7735 | 7768 | 7628 | 7708 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 7735 | 7768 | 7628 | 7708 | 30,626,000 | -33.54(-0.43%) |
Mar 01, 2013 | 7712 | 7753 | 7692 | 7742 | 30,571,400 | +65.87(+0.86%) |
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%) |