Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8302 | 8444 | 8444 | 8444 | 3,204,329,984 | +127.34(+1.53%) |
Dec 28, 2012 | 8359 | 8381 | 8311 | 8316 | 0 | -83.66(-1.00%) |
Dec 27, 2012 | 8407 | 8427 | 8318 | 8400 | 0 | +4.34(+0.05%) |
Dec 26, 2012 | 8431 | 8443 | 8384 | 8395 | 0 | -25.06(-0.30%) |
Dec 24, 2012 | 8428 | 8421 | 8421 | 8421 | 1,248,960,000 | -22.61(-0.27%) |
Dec 21, 2012 | 8442 | 8458 | 8403 | 8443 | 0 | -73.27(-0.86%) |
Dec 20, 2012 | 8464 | 8516 | 8457 | 8516 | 0 | +52.61(+0.62%) |
Dec 19, 2012 | 8499 | 8519 | 8464 | 8464 | 0 | -35.53(-0.42%) |
Dec 18, 2012 | 8421 | 8502 | 8416 | 8499 | 0 | +92.34(+1.10%) |
Dec 17, 2012 | 8347 | 8408 | 8347 | 8407 | 0 | +73.28(+0.88%) |
Dec 14, 2012 | 8331 | 8355 | 8327 | 8334 | 0 | -4.59(-0.06%) |
Dec 13, 2012 | 8378 | 8394 | 8322 | 8338 | 0 | -42.56(-0.51%) |
Dec 12, 2012 | 8388 | 8434 | 8373 | 8381 | 0 | +14.41(+0.17%) |
Dec 11, 2012 | 8343 | 8392 | 8343 | 8366 | 0 | +43.79(+0.53%) |
Dec 10, 2012 | 8311 | 8331 | 8306 | 8323 | 0 | +8.39(+0.10%) |
Dec 07, 2012 | 8295 | 8314 | 8271 | 8314 | 0 | +33.36(+0.40%) |
Dec 06, 2012 | 8265 | 8281 | 8247 | 8281 | 0 | +16.13(+0.20%) |
Dec 05, 2012 | 8235 | 8292 | 8205 | 8265 | 0 | +40.93(+0.50%) |
Dec 04, 2012 | 8225 | 8257 | 8209 | 8224 | 0 | -36.56(-0.44%) |
Dec 01, 2012 | 8254 | 8273 | 8235 | 8260 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 8254 | 8273 | 8235 | 8260 | 0 | +4.36(+0.05%) |
Nov 29, 2012 | 8237 | 8269 | 8215 | 8256 | 0 | +48.71(+0.59%) |
Nov 28, 2012 | 8114 | 8208 | 8074 | 8207 | 0 | +56.57(+0.69%) |
Nov 27, 2012 | 8187 | 8210 | 8146 | 8151 | 0 | -46.78(-0.57%) |
Nov 26, 2012 | 8193 | 8198 | 8155 | 8198 | 0 | -27.94(-0.34%) |
Nov 23, 2012 | 8150 | 8226 | 8150 | 8226 | 0 | +113.33(+1.40%) |
Nov 21, 2012 | 8095 | 8112 | 8112 | 8112 | 2,667,089,920 | +25.76(+0.32%) |
Nov 20, 2012 | 8071 | 8095 | 8033 | 8086 | 0 | +6.13(+0.08%) |
Nov 19, 2012 | 8002 | 8080 | 8002 | 8080 | 0 | +148.74(+1.88%) |
Nov 16, 2012 | 7902 | 7939 | 7842 | 7932 | 0 | +34.67(+0.44%) |
Nov 15, 2012 | 7905 | 7942 | 7866 | 7897 | 0 | -6.54(-0.08%) |
Nov 14, 2012 | 8026 | 8049 | 7887 | 7903 | 0 | -119.81(-1.49%) |
Nov 13, 2012 | 8017 | 8097 | 8004 | 8023 | 0 | -30.84(-0.38%) |
Nov 12, 2012 | 8067 | 8068 | 8052 | 8054 | 0 | +0.50(+0.01%) |
Nov 09, 2012 | 8021 | 8111 | 8014 | 8054 | 0 | +2.74(+0.03%) |
Nov 08, 2012 | 8137 | 8168 | 8051 | 8051 | 0 | -87.98(-1.08%) |
Nov 07, 2012 | 8242 | 8242 | 8099 | 8139 | 0 | -173.54(-2.09%) |
Nov 06, 2012 | 8271 | 8329 | 8240 | 8312 | 0 | +72.09(+0.87%) |
Nov 05, 2012 | 8218 | 8251 | 8197 | 8240 | 0 | +5.35(+0.06%) |
Nov 02, 2012 | 8335 | 8340 | 8229 | 8235 | 0 | -76.45(-0.92%) |
Nov 01, 2012 | 8232 | 8312 | 8232 | 8311 | 0 | +89.96(+1.09%) |
Oct 31, 2012 | 8190 | 8253 | 8185 | 8221 | 0 | +31.20(+0.38%) |
Oct 26, 2012 | 8203 | 8190 | 8190 | 8190 | 3,284,910,080 | -21.71(-0.26%) |
Oct 25, 2012 | 8231 | 8259 | 8166 | 8212 | 0 | +32.65(+0.40%) |
Oct 24, 2012 | 8220 | 8237 | 8169 | 8179 | 0 | -16.05(-0.20%) |
Oct 23, 2012 | 8253 | 8253 | 8153 | 8195 | 0 | -128.84(-1.55%) |
Oct 19, 2012 | 8424 | 8424 | 8301 | 8324 | 0 | -118.66(-1.41%) |
Oct 18, 2012 | 8428 | 8471 | 8418 | 8443 | 0 | -3.71(-0.04%) |
Oct 17, 2012 | 8401 | 8453 | 8394 | 8447 | 0 | +60.05(+0.72%) |
Oct 16, 2012 | 8294 | 8390 | 8294 | 8386 | 0 | +92.97(+1.12%) |
Oct 15, 2012 | 8245 | 8298 | 8221 | 8294 | 0 | +66.42(+0.81%) |
Oct 12, 2012 | 8256 | 8287 | 8210 | 8227 | 0 | -29.51(-0.36%) |
Oct 11, 2012 | 8282 | 8310 | 8257 | 8257 | 0 | +27.42(+0.33%) |
Oct 10, 2012 | 8272 | 8283 | 8216 | 8229 | 0 | -49.94(-0.60%) |
Oct 09, 2012 | 8348 | 8362 | 8278 | 8279 | 0 | -80.01(-0.96%) |
Oct 08, 2012 | 8348 | 8369 | 8337 | 8359 | 0 | -24.95(-0.30%) |
Oct 05, 2012 | 8411 | 8443 | 8362 | 8384 | 0 | +7.73(+0.09%) |
Oct 04, 2012 | 8328 | 8380 | 8328 | 8376 | 0 | +78.84(+0.95%) |
Oct 03, 2012 | 8300 | 8321 | 8261 | 8298 | 0 | +2.39(+0.03%) |
Oct 02, 2012 | 8284 | 8332 | 8265 | 8295 | 0 | +10.74(+0.13%) |