Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7833 | 7847 | 7805 | 7833 | 0 | +30.98(+0.40%) |
Jan 30, 2013 | 7744 | 7802 | 7740 | 7802 | 0 | +87.33(+1.13%) |
Jan 29, 2013 | 7686 | 7717 | 7686 | 7715 | 0 | +42.09(+0.55%) |
Jan 28, 2013 | 7695 | 7704 | 7637 | 7673 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 7695 | 7704 | 7637 | 7673 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 7695 | 7704 | 7637 | 7673 | 0 | -23.41(-0.30%) |
Jan 25, 2013 | 7717 | 7725 | 7654 | 7696 | 0 | -48.19(-0.62%) |
Jan 24, 2013 | 7773 | 7773 | 7730 | 7744 | 0 | -14.92(-0.19%) |
Jan 23, 2013 | 7747 | 7759 | 7699 | 7759 | 0 | +34.18(+0.44%) |
Jan 22, 2013 | 7725 | 7739 | 7674 | 7725 | 0 | -7.95(-0.10%) |
Jan 21, 2013 | 7697 | 7733 | 7676 | 7733 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 7697 | 7733 | 7676 | 7733 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7697 | 7733 | 7676 | 7733 | 0 | +116.23(+1.53%) |
Jan 18, 2013 | 7749 | 7775 | 7603 | 7617 | 0 | -83.79(-1.09%) |
Jan 17, 2013 | 7766 | 7769 | 7700 | 7700 | 0 | -64.59(-0.83%) |
Jan 16, 2013 | 7824 | 7824 | 7744 | 7765 | 0 | -58.95(-0.75%) |
Jan 15, 2013 | 7796 | 7824 | 7731 | 7824 | 0 | +4.82(+0.06%) |
Jan 14, 2013 | 7844 | 7845 | 7802 | 7819 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 7844 | 7845 | 7802 | 7819 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 7844 | 7845 | 7802 | 7819 | 0 | +7.51(+0.10%) |
Jan 11, 2013 | 7781 | 7825 | 7760 | 7812 | 0 | +73.00(+0.94%) |
Jan 10, 2013 | 7726 | 7764 | 7703 | 7739 | 0 | +16.98(+0.22%) |
Jan 09, 2013 | 7737 | 7752 | 7693 | 7722 | 0 | -33.43(-0.43%) |
Jan 08, 2013 | 7797 | 7797 | 7725 | 7755 | 0 | -50.90(-0.65%) |
Jan 07, 2013 | 7818 | 7818 | 7773 | 7806 | 0 | +0.00(+0.00%) |
Jan 06, 2013 | 7818 | 7818 | 7773 | 7806 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 7818 | 7818 | 7773 | 7806 | 0 | -30.85(-0.39%) |
Jan 04, 2013 | 7826 | 7855 | 7815 | 7837 | 0 | +57.62(+0.74%) |
Jan 03, 2013 | 7738 | 7793 | 7715 | 7779 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 7738 | 7793 | 7715 | 7779 | 0 | +79.72(+1.04%) |
Jan 01, 2013 | 7701 | 7708 | 7665 | 7700 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 7701 | 7708 | 7665 | 7700 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 7701 | 7708 | 7665 | 7700 | 0 | +51.09(+0.67%) |
Dec 28, 2012 | 7635 | 7661 | 7623 | 7648 | 0 | +14.22(+0.19%) |
Dec 27, 2012 | 7647 | 7683 | 7634 | 7634 | 0 | -2.38(-0.03%) |
Dec 26, 2012 | 7556 | 7655 | 7544 | 7637 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 7556 | 7655 | 7544 | 7637 | 0 | +116.64(+1.55%) |
Dec 24, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | -75.53(-0.99%) |
Dec 21, 2012 | 7646 | 7646 | 7575 | 7595 | 0 | -82.01(-1.07%) |
Dec 20, 2012 | 7671 | 7686 | 7647 | 7677 | 0 | +33.73(+0.44%) |
Dec 19, 2012 | 7620 | 7644 | 7616 | 7644 | 0 | +12.46(+0.16%) |
Dec 18, 2012 | 7665 | 7683 | 7604 | 7631 | 0 | -67.49(-0.88%) |
Dec 17, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | +0.00(+0.00%) |
Dec 16, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | -58.32(-0.75%) |
Dec 14, 2012 | 7714 | 7757 | 7699 | 7757 | 0 | +66.90(+0.87%) |
Dec 13, 2012 | 7654 | 7696 | 7646 | 7690 | 0 | +76.50(+1.00%) |
Dec 12, 2012 | 7621 | 7631 | 7557 | 7614 | 0 | +4.19(+0.06%) |
Dec 11, 2012 | 7658 | 7669 | 7603 | 7610 | 0 | -32.76(-0.43%) |
Dec 10, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +0.00(+0.00%) |
Dec 09, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +19.00(+0.25%) |
Dec 07, 2012 | 7661 | 7674 | 7617 | 7623 | 0 | -25.79(-0.34%) |
Dec 06, 2012 | 7576 | 7650 | 7567 | 7649 | 0 | +48.07(+0.63%) |
Dec 05, 2012 | 7572 | 7601 | 7537 | 7601 | 0 | +1.07(+0.01%) |
Dec 04, 2012 | 7583 | 7628 | 7562 | 7600 | 0 | +19.74(+0.26%) |
Dec 01, 2012 | 7519 | 7591 | 7515 | 7580 | 0 | +76.62(+1.02%) |
Nov 30, 2012 | 7469 | 7522 | 7466 | 7504 | 0 | +68.62(+0.92%) |
Nov 29, 2012 | 7418 | 7435 | 7386 | 7435 | 0 | +4.73(+0.06%) |
Nov 28, 2012 | 7409 | 7437 | 7385 | 7430 | 0 | +22.83(+0.31%) |
Nov 27, 2012 | 7372 | 7407 | 7370 | 7407 | 0 | +81.36(+1.11%) |
Nov 26, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +0.00(+0.00%) |
Nov 25, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +220.25(+3.10%) |
Nov 23, 2012 | 7117 | 7135 | 7097 | 7106 | 0 | +17.27(+0.24%) |
Nov 22, 2012 | 7150 | 7169 | 7062 | 7088 | 0 | -57.28(-0.80%) |
Nov 21, 2012 | 7179 | 7189 | 7141 | 7146 | 0 | +16.73(+0.23%) |
Nov 20, 2012 | 7135 | 7162 | 7125 | 7129 | 0 | -1.03(-0.01%) |
Nov 19, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | +0.00(+0.00%) |
Nov 18, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | -13.77(-0.19%) |
Nov 16, 2012 | 7132 | 7159 | 7066 | 7144 | 0 | -15.91(-0.22%) |
Nov 15, 2012 | 7142 | 7166 | 7108 | 7160 | 0 | +23.70(+0.33%) |
Nov 14, 2012 | 7263 | 7263 | 7130 | 7136 | 0 | -131.70(-1.81%) |
Nov 13, 2012 | 7304 | 7308 | 7264 | 7268 | 0 | -25.47(-0.35%) |
Nov 12, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +0.00(+0.00%) |
Nov 11, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +50.59(+0.70%) |
Nov 09, 2012 | 7229 | 7243 | 7191 | 7243 | 0 | -44.55(-0.61%) |
Nov 08, 2012 | 7250 | 7287 | 7220 | 7287 | 0 | +50.50(+0.70%) |
Nov 07, 2012 | 7223 | 7237 | 7166 | 7237 | 0 | +51.32(+0.71%) |
Nov 06, 2012 | 7201 | 7216 | 7162 | 7185 | 0 | -25.11(-0.35%) |
Nov 05, 2012 | 7232 | 7235 | 7200 | 7210 | 0 | +0.00(+0.00%) |
Nov 03, 2012 | 7232 | 7235 | 7200 | 7210 | 0 | +30.83(+0.43%) |
Nov 02, 2012 | 7142 | 7188 | 7050 | 7180 | 0 | +13.59(+0.19%) |