Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12750 | 12750 | 12750 | 0 | +50.20(+0.40%) | |
Mar 27, 2013 | 12674 | 12712 | 12622 | 12700 | 148,622,960 | -6.70(-0.05%) |
Mar 26, 2013 | 12687 | 12710 | 12651 | 12706 | 137,280,528 | +25.70(+0.20%) |
Mar 25, 2013 | 12784 | 12788 | 12669 | 12681 | 185,892,432 | -76.60(-0.60%) |
Mar 22, 2013 | 12751 | 12818 | 12745 | 12757 | 139,537,392 | +9.40(+0.07%) |
Mar 21, 2013 | 12826 | 12831 | 12748 | 12748 | 174,729,968 | -78.60(-0.61%) |
Mar 20, 2013 | 12816 | 12828 | 12776 | 12826 | 190,046,048 | +52.60(+0.41%) |
Mar 19, 2013 | 12781 | 12826 | 12752 | 12774 | 174,528,896 | -7.90(-0.06%) |
Mar 18, 2013 | 12789 | 12830 | 12759 | 12782 | 196,871,856 | -48.20(-0.38%) |
Mar 15, 2013 | 12795 | 12866 | 12790 | 12830 | 344,798,848 | +30.10(+0.24%) |
Mar 14, 2013 | 12752 | 12817 | 12736 | 12800 | 201,652,880 | +55.80(+0.44%) |
Mar 13, 2013 | 12874 | 12879 | 12726 | 12744 | 169,066,960 | -134.50(-1.04%) |
Mar 12, 2013 | 12880 | 12905 | 12854 | 12879 | 211,006,016 | +20.10(+0.16%) |
Mar 11, 2013 | 12825 | 12865 | 12813 | 12858 | 136,221,712 | +22.90(+0.18%) |
Mar 08, 2013 | 12833 | 12844 | 12795 | 12836 | 220,260,224 | +9.10(+0.07%) |
Mar 07, 2013 | 12854 | 12870 | 12814 | 12826 | 178,964,832 | -5.50(-0.04%) |
Mar 06, 2013 | 12794 | 12834 | 12736 | 12832 | 181,727,536 | +96.00(+0.75%) |
Mar 05, 2013 | 12784 | 12820 | 12707 | 12736 | 172,736,816 | +28.60(+0.23%) |
Mar 04, 2013 | 12766 | 12773 | 12705 | 12707 | 161,517,712 | -65.70(-0.51%) |
Mar 01, 2013 | 12799 | 12819 | 12736 | 12773 | 176,707,920 | -48.70(-0.38%) |
Feb 28, 2013 | 12741 | 12822 | 12726 | 12822 | 196,030,448 | +89.40(+0.70%) |
Feb 27, 2013 | 12625 | 12738 | 12628 | 12732 | 179,288,176 | +72.00(+0.57%) |
Feb 26, 2013 | 12660 | 12673 | 12606 | 12660 | 182,781,984 | +9.50(+0.08%) |
Feb 25, 2013 | 12761 | 12826 | 12649 | 12651 | 185,360,832 | -50.70(-0.40%) |
Feb 22, 2013 | 12660 | 12707 | 12642 | 12702 | 143,580,112 | +61.60(+0.49%) |
Feb 21, 2013 | 12676 | 12714 | 12602 | 12640 | 234,482,560 | -74.00(-0.58%) |
Feb 20, 2013 | 12788 | 12809 | 12685 | 12714 | 251,708,704 | -96.20(-0.75%) |
Feb 19, 2013 | 12722 | 12810 | 12686 | 12810 | 175,223,968 | +123.60(+0.97%) |
Feb 15, 2013 | 12687 | 12687 | 12687 | 0 | -35.20(-0.28%) | |
Feb 14, 2013 | 12770 | 12775 | 12700 | 12722 | 180,840,736 | -53.50(-0.42%) |
Feb 13, 2013 | 12814 | 12814 | 12763 | 12775 | 176,896,304 | -13.70(-0.11%) |
Feb 12, 2013 | 12746 | 12815 | 12747 | 12789 | 166,804,304 | +40.80(+0.32%) |
Feb 11, 2013 | 12789 | 12801 | 12748 | 12748 | 133,824,728 | -53.00(-0.41%) |
Feb 08, 2013 | 12773 | 12824 | 12756 | 12801 | 140,525,968 | +45.30(+0.36%) |
Feb 07, 2013 | 12762 | 12790 | 12737 | 12756 | 183,254,464 | -5.70(-0.04%) |
Feb 06, 2013 | 12714 | 12784 | 12724 | 12762 | 164,001,008 | +44.00(+0.35%) |
Feb 04, 2013 | 12684 | 12769 | 12669 | 12718 | 122,958,040 | -51.20(-0.40%) |
Feb 01, 2013 | 12741 | 12783 | 12692 | 12769 | 163,622,624 | +83.60(+0.66%) |
Jan 31, 2013 | 12761 | 12794 | 12683 | 12685 | 201,181,904 | -109.20(-0.85%) |
Jan 30, 2013 | 12846 | 12895 | 12774 | 12794 | 175,687,392 | -36.20(-0.28%) |
Jan 29, 2013 | 12817 | 12849 | 12813 | 12831 | 170,437,072 | +14.70(+0.11%) |
Jan 28, 2013 | 12860 | 12860 | 12812 | 12816 | 154,394,864 | -0.70(-0.01%) |
Jan 25, 2013 | 12852 | 12875 | 12809 | 12817 | 163,200,560 | -7.00(-0.05%) |
Jan 24, 2013 | 12802 | 12864 | 12794 | 12824 | 176,337,488 | +29.60(+0.23%) |
Jan 23, 2013 | 12780 | 12829 | 12792 | 12794 | 156,830,896 | -30.60(-0.24%) |
Jan 22, 2013 | 12775 | 12825 | 12759 | 12825 | 178,762,064 | +30.40(+0.24%) |
Jan 21, 2013 | 12748 | 12799 | 12726 | 12794 | 97,171,808 | +68.50(+0.54%) |
Jan 18, 2013 | 12702 | 12751 | 12676 | 12726 | 192,755,584 | +51.00(+0.40%) |
Jan 17, 2013 | 12614 | 12684 | 12609 | 12675 | 160,678,320 | +65.90(+0.52%) |
Jan 16, 2013 | 12602 | 12638 | 12580 | 12609 | 143,642,960 | -33.20(-0.26%) |
Jan 15, 2013 | 12569 | 12642 | 12570 | 12642 | 186,582,560 | +38.90(+0.31%) |
Jan 14, 2013 | 12627 | 12637 | 12582 | 12603 | 216,472,448 | +0.90(+0.01%) |
Jan 11, 2013 | 12601 | 12603 | 12545 | 12602 | 155,720,304 | +2.50(+0.02%) |
Jan 10, 2013 | 12572 | 12618 | 12524 | 12600 | 207,718,128 | +77.50(+0.62%) |
Jan 09, 2013 | 12508 | 12529 | 12485 | 12522 | 166,356,416 | +17.40(+0.14%) |
Jan 08, 2013 | 12490 | 12505 | 12456 | 12505 | 168,870,480 | +5.30(+0.04%) |
Jan 07, 2013 | 12503 | 12541 | 12448 | 12500 | 152,628,896 | -41.30(-0.33%) |
Jan 04, 2013 | 12435 | 12541 | 12443 | 12541 | 133,007,344 | +70.40(+0.56%) |
Jan 03, 2013 | 12539 | 12541 | 12430 | 12470 | 160,667,712 | -70.40(-0.56%) |