Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6787 | 6830 | 6782 | 6828 | 86,122,400 | +72.00(+1.07%) |
Nov 29, 2012 | 6702 | 6757 | 6700 | 6756 | 69,617,104 | +44.80(+0.67%) |
Nov 28, 2012 | 6705 | 6725 | 6697 | 6712 | 74,374,200 | +29.80(+0.45%) |
Nov 27, 2012 | 6702 | 6714 | 6677 | 6682 | 57,370,900 | +0.02(+0.00%) |
Nov 26, 2012 | 6702 | 6714 | 6677 | 6682 | 0 | -33.21(-0.49%) |
Nov 25, 2012 | 6679 | 6724 | 6674 | 6715 | 0 | -0.01(-0.00%) |
Nov 24, 2012 | 6679 | 6724 | 6674 | 6715 | 55,435,500 | +36.00(+0.54%) |
Nov 23, 2012 | 6658 | 6688 | 6647 | 6679 | 27,600,200 | +35.40(+0.53%) |
Nov 22, 2012 | 6606 | 6645 | 6602 | 6644 | 71,908,800 | +24.70(+0.37%) |
Nov 21, 2012 | 6615 | 6629 | 6585 | 6619 | 81,852,600 | -19.90(-0.30%) |
Nov 20, 2012 | 6542 | 6639 | 6537 | 6639 | 86,021,800 | +0.01(+0.00%) |
Nov 19, 2012 | 6542 | 6639 | 6537 | 6639 | 0 | +130.23(+2.00%) |
Nov 18, 2012 | 6541 | 6574 | 6509 | 6509 | 0 | -0.04(-0.00%) |
Nov 17, 2012 | 6541 | 6574 | 6508 | 6509 | 104,782,704 | -65.90(-1.00%) |
Nov 16, 2012 | 6638 | 6643 | 6572 | 6575 | 82,263,400 | -102.40(-1.53%) |
Nov 15, 2012 | 6709 | 6713 | 6670 | 6677 | 66,625,200 | -45.80(-0.68%) |
Nov 14, 2012 | 6682 | 6733 | 6660 | 6723 | 76,731,104 | +26.10(+0.39%) |
Nov 13, 2012 | 6712 | 6726 | 6690 | 6697 | 58,926,300 | +0.03(+0.00%) |
Nov 12, 2012 | 6712 | 6726 | 6690 | 6697 | 0 | -18.53(-0.28%) |
Nov 11, 2012 | 6710 | 6724 | 6664 | 6715 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 6710 | 6724 | 6664 | 6715 | 87,661,904 | +1.60(+0.02%) |
Nov 09, 2012 | 6721 | 6742 | 6702 | 6714 | 105,756,496 | +16.00(+0.24%) |
Nov 08, 2012 | 6779 | 6803 | 6698 | 6698 | 113,337,104 | -48.10(-0.71%) |
Nov 07, 2012 | 6709 | 6750 | 6702 | 6746 | 94,880,400 | +39.40(+0.59%) |
Nov 06, 2012 | 6686 | 6710 | 6680 | 6706 | 78,438,704 | +0.03(+0.00%) |
Nov 05, 2012 | 6686 | 6710 | 6680 | 6706 | 0 | +4.90(+0.07%) |
Nov 03, 2012 | 6657 | 6704 | 6654 | 6701 | 0 | -0.03(-0.00%) |
Nov 02, 2012 | 6657 | 6704 | 6654 | 6701 | 130,484,000 | +41.10(+0.62%) |
Nov 01, 2012 | 6573 | 6660 | 6573 | 6660 | 111,595,000 | +65.20(+0.99%) |
Oct 31, 2012 | 6625 | 6645 | 6595 | 6595 | 125,106,496 | -38.00(-0.57%) |
Oct 30, 2012 | 6602 | 6649 | 6601 | 6633 | 80,939,600 | +31.70(+0.48%) |
Oct 29, 2012 | 6590 | 6607 | 6582 | 6601 | 65,548,600 | +0.56(+0.01%) |
Oct 27, 2012 | 6596 | 6614 | 6567 | 6601 | 0 | +0.04(+0.00%) |
Oct 26, 2012 | 6596 | 6614 | 6567 | 6601 | 87,136,704 | -5.80(-0.09%) |
Oct 25, 2012 | 6612 | 6645 | 6604 | 6607 | 87,315,600 | -20.80(-0.31%) |
Oct 24, 2012 | 6628 | 6641 | 6598 | 6627 | 86,932,200 | +0.60(+0.01%) |
Oct 23, 2012 | 6745 | 6745 | 6615 | 6627 | 103,571,400 | -119.90(-1.78%) |
Oct 22, 2012 | 6756 | 6776 | 6738 | 6747 | 54,558,100 | -9.44(-0.14%) |
Oct 20, 2012 | 6779 | 6798 | 6755 | 6756 | 0 | +0.04(+0.00%) |
Oct 19, 2012 | 6779 | 6798 | 6755 | 6756 | 91,548,800 | -25.60(-0.38%) |
Oct 18, 2012 | 6748 | 6790 | 6742 | 6782 | 105,658,704 | -4.70(-0.07%) |
Oct 17, 2012 | 6758 | 6790 | 6754 | 6786 | 84,606,496 | +12.40(+0.18%) |
Oct 16, 2012 | 6730 | 6778 | 6723 | 6774 | 92,022,704 | +69.80(+1.04%) |
Oct 15, 2012 | 6668 | 6709 | 6667 | 6704 | 61,312,600 | +49.00(+0.74%) |
Oct 14, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 6644 | 6673 | 6632 | 6655 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 6644 | 6673 | 6632 | 6655 | 74,483,200 | +1.20(+0.02%) |
Oct 11, 2012 | 6611 | 6671 | 6609 | 6654 | 85,064,000 | +25.00(+0.38%) |
Oct 10, 2012 | 6648 | 6650 | 6625 | 6629 | 57,211,500 | -20.10(-0.30%) |
Oct 09, 2012 | 6684 | 6688 | 6649 | 6649 | 63,542,700 | -6.70(-0.10%) |
Oct 08, 2012 | 6641 | 6666 | 6632 | 6656 | 57,505,600 | -19.02(-0.28%) |
Oct 06, 2012 | 6652 | 6680 | 6629 | 6675 | 0 | +0.02(+0.00%) |
Oct 05, 2012 | 6652 | 6680 | 6629 | 6675 | 71,862,200 | +43.40(+0.65%) |
Oct 04, 2012 | 6625 | 6636 | 6600 | 6631 | 75,019,000 | +27.00(+0.41%) |
Oct 03, 2012 | 6598 | 6615 | 6590 | 6604 | 68,210,096 | -9.10(-0.14%) |
Oct 02, 2012 | 6583 | 6638 | 6576 | 6614 | 77,257,000 | +2.60(+0.04%) |
Oct 01, 2012 | 6501 | 6611 | 6501 | 6611 | 72,376,304 | +115.02(+1.77%) |
Sep 30, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 6570 | 6570 | 6496 | 6496 | 0 | -0.02(-0.00%) |
Sep 28, 2012 | 6570 | 6570 | 6496 | 6496 | 98,450,000 | -50.00(-0.76%) |
Sep 27, 2012 | 6561 | 6572 | 6542 | 6546 | 74,086,800 | +5.50(+0.08%) |
Sep 26, 2012 | 6584 | 6585 | 6529 | 6540 | 91,519,296 | -73.10(-1.11%) |
Sep 25, 2012 | 6599 | 6620 | 6582 | 6614 | 65,128,100 | +16.30(+0.25%) |
Sep 24, 2012 | 6600 | 6611 | 6573 | 6597 | 69,493,000 | -8.62(-0.13%) |
Sep 23, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 6597 | 6607 | 6567 | 6606 | 0 | +0.02(+0.00%) |
Sep 21, 2012 | 6597 | 6607 | 6567 | 6606 | 189,478,496 | +49.30(+0.75%) |
Sep 20, 2012 | 6539 | 6567 | 6531 | 6556 | 84,595,904 | -14.20(-0.22%) |
Sep 19, 2012 | 6551 | 6571 | 6537 | 6571 | 79,690,896 | +33.60(+0.51%) |
Sep 18, 2012 | 6531 | 6550 | 6521 | 6537 | 93,318,200 | -15.20(-0.23%) |
Sep 17, 2012 | 6538 | 6576 | 6538 | 6552 | 82,359,696 | -6.86(-0.10%) |
Sep 16, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 6574 | 6581 | 6544 | 6559 | 0 | -0.04(-0.00%) |
Sep 14, 2012 | 6574 | 6581 | 6544 | 6559 | 146,664,992 | +46.00(+0.71%) |
Sep 13, 2012 | 6488 | 6520 | 6478 | 6513 | 85,072,000 | +23.40(+0.36%) |
Sep 12, 2012 | 6497 | 6532 | 6478 | 6490 | 125,050,200 | -13.50(-0.21%) |
Sep 11, 2012 | 6477 | 6506 | 6470 | 6503 | 84,856,400 | -4.60(-0.07%) |
Sep 10, 2012 | 6533 | 6548 | 6506 | 6508 | 81,637,600 | -29.42(-0.45%) |
Sep 08, 2012 | 6540 | 6562 | 6524 | 6537 | 0 | +0.02(+0.00%) |
Sep 07, 2012 | 6540 | 6562 | 6524 | 6537 | 149,384,192 | +9.40(+0.14%) |
Sep 06, 2012 | 6443 | 6533 | 6443 | 6528 | 116,383,104 | +102.70(+1.60%) |
Sep 05, 2012 | 6370 | 6436 | 6362 | 6425 | 84,058,096 | +62.40(+0.98%) |
Sep 04, 2012 | 6439 | 6439 | 6356 | 6363 | 29,280,000 | -74.90(-1.16%) |
Sep 03, 2012 | 6376 | 6439 | 6376 | 6438 | 20,370,600 | +49.69(+0.78%) |
Sep 02, 2012 | 6371 | 6433 | 6356 | 6388 | 0 | +0.00(+0.00%) |