Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7944 | 7955 | 7874 | 7906 | 159,986,496 | +4.50(+0.06%) |
Apr 29, 2013 | 7871 | 7923 | 7869 | 7902 | 64,048,500 | +45.38(+0.58%) |
Apr 28, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.02(+0.00%) |
Apr 26, 2013 | 7875 | 7882 | 7841 | 7856 | 66,604,300 | -44.90(-0.57%) |
Apr 25, 2013 | 7860 | 7916 | 7808 | 7901 | 96,641,200 | +41.60(+0.53%) |
Apr 24, 2013 | 7824 | 7865 | 7811 | 7860 | 104,647,800 | +57.10(+0.73%) |
Apr 23, 2013 | 7647 | 7806 | 7646 | 7802 | 128,022,400 | +193.40(+2.54%) |
Apr 22, 2013 | 7666 | 7681 | 7602 | 7609 | 112,144,800 | -9.70(-0.13%) |
Apr 19, 2013 | 7610 | 7646 | 7573 | 7619 | 109,747,696 | +39.80(+0.53%) |
Apr 18, 2013 | 7511 | 7614 | 7483 | 7579 | 121,263,904 | +45.20(+0.60%) |
Apr 17, 2013 | 7747 | 7754 | 7516 | 7534 | 121,602,600 | -183.80(-2.38%) |
Apr 16, 2013 | 7724 | 7758 | 7652 | 7718 | 97,524,800 | -37.10(-0.48%) |
Apr 15, 2013 | 7744 | 7765 | 7682 | 7755 | 87,797,904 | -5.90(-0.08%) |
Apr 14, 2013 | 7800 | 7814 | 7735 | 7761 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 7800 | 7814 | 7735 | 7761 | 92,589,104 | -54.70(-0.70%) |
Apr 11, 2013 | 7771 | 7825 | 7767 | 7815 | 84,341,600 | +43.90(+0.56%) |
Apr 10, 2013 | 7672 | 7783 | 7670 | 7771 | 90,650,896 | +117.40(+1.53%) |
Apr 09, 2013 | 7725 | 7731 | 7639 | 7654 | 93,091,000 | -37.80(-0.49%) |
Apr 08, 2013 | 7648 | 7711 | 7640 | 7692 | 77,502,096 | +50.69(+0.66%) |
Apr 06, 2013 | 7767 | 7769 | 7597 | 7641 | 0 | +0.01(+0.00%) |
Apr 05, 2013 | 7767 | 7769 | 7597 | 7641 | 134,786,096 | -121.50(-1.57%) |
Apr 04, 2013 | 7890 | 7893 | 7753 | 7763 | 85,818,896 | -112.50(-1.43%) |
Apr 03, 2013 | 7900 | 7947 | 7870 | 7875 | 87,760,600 | -24.20(-0.31%) |
Apr 02, 2013 | 7801 | 7914 | 7800 | 7899 | 84,530,000 | +85.60(+1.10%) |
Apr 01, 2013 | 7814 | 7814 | 7814 | 7814 | 0 | +0.03(+0.00%) |
Mar 29, 2013 | 7791 | 7841 | 7781 | 7814 | 0 | -0.03(-0.00%) |
Mar 28, 2013 | 7791 | 7841 | 7781 | 7814 | 71,884,096 | +33.50(+0.43%) |
Mar 27, 2013 | 7818 | 7822 | 7724 | 7780 | 38,777,800 | -19.80(-0.25%) |
Mar 26, 2013 | 7766 | 7807 | 7741 | 7800 | 71,890,704 | +41.80(+0.54%) |
Mar 25, 2013 | 7788 | 7812 | 7750 | 7758 | 81,526,000 | +13.87(+0.18%) |
Mar 24, 2013 | 7752 | 7778 | 7721 | 7744 | 0 | +0.03(+0.00%) |
Mar 22, 2013 | 7752 | 7778 | 7721 | 7744 | 74,585,400 | -18.00(-0.23%) |
Mar 21, 2013 | 7855 | 7858 | 7757 | 7762 | 78,255,400 | -85.40(-1.09%) |
Mar 20, 2013 | 7820 | 7863 | 7814 | 7848 | 81,622,096 | +58.10(+0.75%) |
Mar 19, 2013 | 7814 | 7843 | 7778 | 7790 | 93,970,096 | -40.80(-0.52%) |
Mar 18, 2013 | 7774 | 7842 | 7770 | 7830 | 87,794,496 | -34.00(-0.43%) |
Mar 15, 2013 | 7860 | 7874 | 7830 | 7864 | 203,517,904 | +21.50(+0.27%) |
Mar 14, 2013 | 7807 | 7845 | 7802 | 7843 | 110,385,104 | +62.00(+0.80%) |
Mar 13, 2013 | 7799 | 7802 | 7758 | 7781 | 93,380,704 | -22.00(-0.28%) |
Mar 12, 2013 | 7749 | 7807 | 7746 | 7803 | 67,465,000 | +44.30(+0.57%) |
Mar 11, 2013 | 7733 | 7760 | 7720 | 7759 | 64,938,700 | +13.76(+0.18%) |
Mar 10, 2013 | 7730 | 7776 | 7722 | 7745 | 0 | +0.04(+0.00%) |
Mar 09, 2013 | 7730 | 7776 | 7722 | 7745 | 100,376,600 | +35.80(+0.46%) |
Mar 08, 2013 | 7700 | 7720 | 7682 | 7709 | 84,775,696 | +10.30(+0.13%) |
Mar 07, 2013 | 7720 | 7749 | 7689 | 7699 | 87,042,600 | -19.80(-0.26%) |
Mar 06, 2013 | 7630 | 7729 | 7629 | 7718 | 115,560,496 | +128.00(+1.69%) |
Mar 05, 2013 | 7584 | 7597 | 7571 | 7590 | 80,707,696 | -0.02(-0.00%) |
Mar 04, 2013 | 7584 | 7597 | 7571 | 7591 | 0 | -11.47(-0.15%) |
Mar 03, 2013 | 7578 | 7619 | 7549 | 7602 | 0 | -0.01(-0.00%) |
Mar 02, 2013 | 7578 | 7619 | 7549 | 7602 | 118,920,096 | +8.30(+0.11%) |
Mar 01, 2013 | 7510 | 7598 | 7505 | 7594 | 103,001,504 | +108.70(+1.45%) |
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%) |