Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 6388 | 6448 | 6382 | 6412 | 731,507,008 | +24.10(+0.38%) |
Mar 27, 2013 | 6399 | 6421 | 6344 | 6388 | 755,244,928 | -11.80(-0.18%) |
Mar 26, 2013 | 6378 | 6404 | 6370 | 6399 | 650,359,296 | +21.00(+0.33%) |
Mar 25, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | +0.00(+0.00%) |
Mar 24, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | -14.40(-0.23%) |
Mar 22, 2013 | 6389 | 6426 | 6374 | 6393 | 768,806,528 | +4.20(+0.07%) |
Mar 21, 2013 | 6433 | 6436 | 6364 | 6389 | 641,944,192 | -44.10(-0.69%) |
Mar 20, 2013 | 6441 | 6476 | 6421 | 6433 | 724,526,528 | -8.60(-0.13%) |
Mar 19, 2013 | 6458 | 6475 | 6414 | 6441 | 679,522,816 | -16.60(-0.26%) |
Mar 18, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | +0.00(+0.00%) |
Mar 17, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | -31.80(-0.49%) |
Mar 15, 2013 | 6529 | 6534 | 6470 | 6490 | 1,262,249,344 | -39.70(-0.61%) |
Mar 14, 2013 | 6482 | 6533 | 6478 | 6529 | 791,452,608 | +47.90(+0.74%) |
Mar 13, 2013 | 6511 | 6511 | 6438 | 6482 | 666,282,368 | -29.10(-0.45%) |
Mar 12, 2013 | 6504 | 6534 | 6492 | 6511 | 616,794,368 | +7.00(+0.11%) |
Mar 11, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +0.00(+0.00%) |
Mar 10, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +20.00(+0.31%) |
Mar 09, 2013 | 6439 | 6490 | 6439 | 6484 | 844,774,784 | +44.40(+0.69%) |
Mar 08, 2013 | 6428 | 6460 | 6427 | 6439 | 923,031,488 | +11.60(+0.18%) |
Mar 07, 2013 | 6432 | 6461 | 6419 | 6428 | 1,098,361,600 | -4.40(-0.07%) |
Mar 06, 2013 | 6346 | 6437 | 6345 | 6432 | 683,437,120 | +86.40(+1.36%) |
Mar 05, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | +0.00(+0.00%) |
Mar 04, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | -33.00(-0.52%) |
Mar 03, 2013 | 6361 | 6392 | 6309 | 6379 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 6361 | 6392 | 6309 | 6379 | 1,106,390,144 | +17.80(+0.28%) |
Mar 01, 2013 | 6326 | 6372 | 6326 | 6361 | 909,994,176 | +34.90(+0.55%) |
Feb 28, 2013 | 6270 | 6336 | 6269 | 6326 | 707,922,304 | +55.50(+0.89%) |
Feb 27, 2013 | 6355 | 6355 | 6259 | 6270 | 772,273,280 | -85.00(-1.34%) |
Feb 26, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +0.00(+0.00%) |
Feb 25, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +19.70(+0.31%) |
Feb 24, 2013 | 6292 | 6347 | 6291 | 6336 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 6292 | 6347 | 6292 | 6336 | 702,828,224 | +44.20(+0.70%) |
Feb 22, 2013 | 6395 | 6395 | 6278 | 6292 | 733,017,024 | -103.90(-1.62%) |
Feb 21, 2013 | 6379 | 6412 | 6368 | 6395 | 756,333,888 | +16.30(+0.26%) |
Feb 20, 2013 | 6318 | 6385 | 6304 | 6379 | 672,871,872 | +60.90(+0.96%) |
Feb 19, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | +0.00(+0.00%) |
Feb 18, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | -10.06(-0.16%) |
Feb 17, 2013 | 6327 | 6352 | 6310 | 6328 | 0 | -0.04(-0.00%) |
Feb 16, 2013 | 6327 | 6352 | 6310 | 6328 | 636,564,416 | +0.90(+0.01%) |
Feb 15, 2013 | 6359 | 6365 | 6302 | 6327 | 713,898,880 | -31.70(-0.50%) |
Feb 14, 2013 | 6338 | 6385 | 6312 | 6359 | 756,377,728 | +20.70(+0.33%) |
Feb 13, 2013 | 6277 | 6338 | 6260 | 6338 | 813,154,304 | +61.30(+0.98%) |
Feb 12, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +0.00(+0.00%) |
Feb 11, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +13.20(+0.21%) |
Feb 09, 2013 | 6228 | 6278 | 6228 | 6264 | 589,359,296 | +35.50(+0.57%) |
Feb 08, 2013 | 6295 | 6313 | 6217 | 6228 | 721,694,528 | -66.90(-1.06%) |
Feb 07, 2013 | 6283 | 6322 | 6266 | 6295 | 673,857,024 | +12.50(+0.20%) |
Feb 06, 2013 | 6247 | 6296 | 6244 | 6283 | 612,214,592 | +36.00(+0.58%) |
Feb 05, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | +0.00(+0.00%) |
Feb 04, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | -100.44(-1.58%) |
Feb 03, 2013 | 6277 | 6354 | 6276 | 6347 | 0 | +0.04(+0.00%) |
Feb 02, 2013 | 6277 | 6354 | 6276 | 6347 | 686,175,232 | +70.30(+1.12%) |
Feb 01, 2013 | 6323 | 6323 | 6277 | 6277 | 809,378,624 | -46.20(-0.73%) |
Jan 31, 2013 | 6339 | 6354 | 6316 | 6323 | 691,737,600 | -16.10(-0.25%) |
Jan 30, 2013 | 6294 | 6346 | 6286 | 6339 | 641,748,608 | +44.80(+0.71%) |
Jan 29, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +0.00(+0.00%) |
Jan 28, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +9.95(+0.16%) |
Jan 27, 2013 | 6265 | 6284 | 6247 | 6284 | 0 | -0.05(-0.00%) |
Jan 26, 2013 | 6265 | 6284 | 6247 | 6284 | 585,517,376 | +19.60(+0.31%) |
Jan 25, 2013 | 6198 | 6271 | 6186 | 6265 | 655,654,912 | +67.30(+1.09%) |
Jan 24, 2013 | 6179 | 6200 | 6178 | 6198 | 685,179,712 | +18.40(+0.30%) |
Jan 23, 2013 | 6181 | 6189 | 6149 | 6179 | 558,352,768 | -1.80(-0.03%) |
Jan 22, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +0.00(+0.00%) |
Jan 21, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +26.59(+0.43%) |
Jan 20, 2013 | 6132 | 6172 | 6132 | 6154 | 0 | +0.01(+0.00%) |
Jan 19, 2013 | 6132 | 6172 | 6132 | 6154 | 713,504,576 | +22.00(+0.36%) |
Jan 18, 2013 | 6104 | 6136 | 6088 | 6132 | 622,925,184 | +28.40(+0.47%) |
Jan 17, 2013 | 6117 | 6117 | 6076 | 6104 | 818,412,096 | -13.30(-0.22%) |
Jan 16, 2013 | 6108 | 6117 | 6086 | 6117 | 700,998,528 | +9.40(+0.15%) |
Jan 15, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | +0.00(+0.00%) |
Jan 14, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | -13.68(-0.22%) |
Jan 13, 2013 | 6102 | 6122 | 6095 | 6122 | 0 | -0.02(-0.00%) |
Jan 12, 2013 | 6102 | 6122 | 6095 | 6122 | 685,724,416 | +20.10(+0.33%) |
Jan 11, 2013 | 6099 | 6118 | 6091 | 6102 | 764,650,176 | +2.80(+0.05%) |
Jan 10, 2013 | 6054 | 6112 | 6054 | 6099 | 812,116,224 | +45.10(+0.75%) |
Jan 09, 2013 | 6065 | 6088 | 6054 | 6054 | 663,115,712 | -11.00(-0.18%) |
Jan 08, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | +0.00(+0.00%) |
Jan 07, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | -25.24(-0.41%) |
Jan 06, 2013 | 6047 | 6090 | 6038 | 6090 | 0 | +0.04(+0.00%) |
Jan 05, 2013 | 6047 | 6090 | 6038 | 6090 | 548,929,216 | +42.50(+0.70%) |
Jan 04, 2013 | 6027 | 6051 | 6017 | 6047 | 470,665,888 | +19.90(+0.33%) |
Jan 03, 2013 | 5898 | 6045 | 5898 | 6027 | 652,659,392 | +129.60(+2.20%) |
Jan 02, 2013 | 5898 | 5898 | 5898 | 5898 | 0 | +0.00(+0.00%) |