Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 22706 | 22706 | 22628 | 22667 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 22706 | 22706 | 22628 | 22667 | 1,043,816,192 | +46.80(+0.21%) |
Dec 28, 2012 | 22706 | 22719 | 22609 | 22620 | 1,053,372,608 | +78.60(+0.35%) |
Dec 27, 2012 | 22541 | 22541 | 22541 | 22541 | 0 | +34.90(+0.16%) |
Dec 26, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | -34.90(-0.15%) |
Dec 25, 2012 | 22495 | 22578 | 22495 | 22541 | 560,264,832 | +34.90(+0.16%) |
Dec 24, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 22565 | 22565 | 22423 | 22506 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 22565 | 22565 | 22423 | 22506 | 1,805,720,448 | -153.50(-0.68%) |
Dec 21, 2012 | 22603 | 22662 | 22484 | 22660 | 1,620,967,680 | +36.40(+0.16%) |
Dec 20, 2012 | 22655 | 22684 | 22562 | 22623 | 1,577,167,744 | +128.70(+0.57%) |
Dec 19, 2012 | 22526 | 22588 | 22450 | 22495 | 3,217,316,096 | -18.90(-0.08%) |
Dec 18, 2012 | 22591 | 22625 | 22454 | 22514 | 1,451,263,488 | +0.00(+0.00%) |
Dec 17, 2012 | 22591 | 22625 | 22454 | 22514 | 0 | -92.40(-0.41%) |
Dec 16, 2012 | 22397 | 22636 | 22397 | 22606 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 22397 | 22636 | 22397 | 22606 | 1,771,220,352 | +160.40(+0.71%) |
Dec 14, 2012 | 22501 | 22563 | 22381 | 22446 | 1,475,964,032 | -57.70(-0.26%) |
Dec 13, 2012 | 22413 | 22508 | 22413 | 22503 | 1,856,501,376 | +179.40(+0.80%) |
Dec 12, 2012 | 22296 | 22393 | 22244 | 22324 | 1,585,416,320 | +47.20(+0.21%) |
Dec 11, 2012 | 22378 | 22378 | 22236 | 22277 | 1,388,627,968 | +0.00(+0.00%) |
Dec 10, 2012 | 22378 | 22378 | 22236 | 22277 | 0 | +85.50(+0.39%) |
Dec 09, 2012 | 22295 | 22371 | 22188 | 22191 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 22295 | 22371 | 22188 | 22191 | 1,830,833,152 | -58.60(-0.26%) |
Dec 07, 2012 | 22356 | 22356 | 22215 | 22250 | 1,474,980,864 | -21.10(-0.09%) |
Dec 06, 2012 | 21819 | 22274 | 21805 | 22271 | 2,465,521,920 | +470.90(+2.16%) |
Dec 05, 2012 | 21786 | 21853 | 21688 | 21800 | 1,236,799,232 | +32.20(+0.15%) |
Dec 04, 2012 | 22070 | 22162 | 21717 | 21768 | 1,222,931,456 | -262.60(-1.19%) |
Dec 01, 2012 | 21949 | 22092 | 21919 | 22030 | 1,829,162,368 | +107.50(+0.49%) |
Nov 30, 2012 | 21821 | 21996 | 21786 | 21923 | 1,272,038,400 | +213.90(+0.99%) |
Nov 29, 2012 | 21765 | 21765 | 21630 | 21709 | 1,272,896,640 | -135.00(-0.62%) |
Nov 28, 2012 | 21970 | 22003 | 21820 | 21844 | 1,205,019,136 | -17.80(-0.08%) |
Nov 27, 2012 | 21986 | 21986 | 21827 | 21862 | 1,074,310,784 | +0.00(+0.00%) |
Nov 26, 2012 | 21986 | 21986 | 21827 | 21862 | 0 | -52.20(-0.24%) |
Nov 25, 2012 | 21730 | 21924 | 21723 | 21914 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 21730 | 21924 | 21723 | 21914 | 1,337,229,952 | +170.80(+0.79%) |
Nov 23, 2012 | 21596 | 21774 | 21518 | 21743 | 1,449,478,528 | +218.80(+1.02%) |
Nov 22, 2012 | 21368 | 21530 | 21229 | 21524 | 1,358,588,160 | +296.10(+1.39%) |
Nov 21, 2012 | 21478 | 21478 | 21213 | 21228 | 1,169,937,536 | -33.80(-0.16%) |
Nov 20, 2012 | 21210 | 21303 | 21136 | 21262 | 1,100,673,152 | +0.00(+0.00%) |
Nov 19, 2012 | 21210 | 21303 | 21136 | 21262 | 0 | +103.10(+0.49%) |
Nov 18, 2012 | 21204 | 21205 | 21105 | 21159 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 21204 | 21205 | 21105 | 21159 | 1,146,325,120 | +50.10(+0.24%) |
Nov 16, 2012 | 21189 | 21288 | 21098 | 21109 | 1,408,099,456 | -333.10(-1.55%) |
Nov 15, 2012 | 21251 | 21446 | 21221 | 21442 | 1,302,165,888 | +253.30(+1.20%) |
Nov 14, 2012 | 21373 | 21400 | 21182 | 21189 | 1,349,937,152 | -241.60(-1.13%) |
Nov 13, 2012 | 21368 | 21462 | 21339 | 21430 | 922,157,184 | +0.00(+0.00%) |
Nov 12, 2012 | 21368 | 21462 | 21339 | 21430 | 0 | +45.90(+0.21%) |
Nov 11, 2012 | 21434 | 21526 | 21330 | 21384 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 21434 | 21526 | 21330 | 21384 | 1,455,863,296 | -182.50(-0.85%) |
Nov 09, 2012 | 21786 | 21872 | 21556 | 21567 | 1,668,424,192 | -532.90(-2.41%) |
Nov 08, 2012 | 22020 | 22100 | 21811 | 22100 | 1,555,286,144 | +155.40(+0.71%) |
Nov 07, 2012 | 21960 | 22009 | 21832 | 21944 | 1,317,598,208 | -62.00(-0.28%) |
Nov 06, 2012 | 22044 | 22141 | 21991 | 22006 | 1,165,502,592 | +0.00(+0.00%) |
Nov 05, 2012 | 22044 | 22141 | 21991 | 22006 | 0 | -104.90(-0.47%) |
Nov 03, 2012 | 22066 | 22150 | 22020 | 22111 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 22066 | 22150 | 22020 | 22111 | 1,853,113,600 | +289.40(+1.33%) |
Nov 01, 2012 | 21574 | 21833 | 21506 | 21822 | 1,671,155,328 | +180.10(+0.83%) |
Oct 31, 2012 | 21540 | 21649 | 21497 | 21642 | 1,546,082,816 | +213.20(+0.99%) |
Oct 30, 2012 | 21549 | 21575 | 21339 | 21429 | 1,426,440,704 | -82.50(-0.38%) |
Oct 29, 2012 | 21478 | 21562 | 21397 | 21511 | 1,430,951,680 | -34.50(-0.16%) |
Oct 27, 2012 | 21848 | 21848 | 21528 | 21546 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 21848 | 21848 | 21528 | 21546 | 1,655,334,656 | -264.60(-1.21%) |
Oct 25, 2012 | 21793 | 21840 | 21711 | 21810 | 1,633,405,568 | +46.40(+0.21%) |
Oct 24, 2012 | 21562 | 21802 | 21533 | 21764 | 1,711,748,864 | +66.20(+0.31%) |
Oct 23, 2012 | 21440 | 21699 | 21431 | 21698 | 0 | +0.00(+0.00%) |
Oct 22, 2012 | 21440 | 21699 | 21431 | 21698 | 1,466,782,720 | +145.80(+0.68%) |
Oct 20, 2012 | 21566 | 21592 | 21523 | 21552 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 21566 | 21592 | 21523 | 21552 | 1,639,351,424 | +33.10(+0.15%) |
Oct 18, 2012 | 21491 | 21606 | 21476 | 21519 | 2,154,856,448 | +102.10(+0.48%) |
Oct 17, 2012 | 21422 | 21443 | 21353 | 21417 | 1,714,967,552 | +209.50(+0.99%) |
Oct 16, 2012 | 21257 | 21257 | 21120 | 21207 | 1,498,826,112 | +58.90(+0.28%) |
Oct 15, 2012 | 21138 | 21184 | 21077 | 21148 | 1,352,365,696 | +11.80(+0.06%) |
Oct 14, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 21051 | 21237 | 21051 | 21136 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 21051 | 21237 | 21051 | 21136 | 2,318,876,160 | +137.30(+0.65%) |
Oct 11, 2012 | 20813 | 21013 | 20813 | 20999 | 2,550,414,848 | +79.50(+0.38%) |
Oct 10, 2012 | 20785 | 20942 | 20767 | 20920 | 1,236,864,640 | -17.70(-0.08%) |
Oct 09, 2012 | 20927 | 21093 | 20927 | 20937 | 1,542,861,952 | +112.70(+0.54%) |
Oct 08, 2012 | 20980 | 20982 | 20808 | 20825 | 1,350,069,760 | -187.80(-0.89%) |
Oct 06, 2012 | 21008 | 21021 | 20925 | 21012 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 21008 | 21021 | 20925 | 21012 | 1,290,461,952 | +104.50(+0.50%) |
Oct 04, 2012 | 20914 | 20947 | 20835 | 20908 | 1,025,617,088 | +19.60(+0.09%) |
Oct 03, 2012 | 20951 | 21006 | 20800 | 20888 | 1,378,884,864 | +47.90(+0.23%) |
Oct 02, 2012 | 20758 | 20890 | 20726 | 20840 | 0 | +0.00(+0.00%) |