Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8879 | 8920 | 8861 | 8869 | 0 | -6.61(-0.07%) |
Feb 27, 2013 | 8757 | 8890 | 8751 | 8875 | 0 | +109.16(+1.25%) |
Feb 26, 2013 | 8751 | 8779 | 8701 | 8766 | 0 | +46.77(+0.54%) |
Feb 25, 2013 | 8926 | 8948 | 8719 | 8719 | 0 | -175.23(-1.97%) |
Feb 22, 2013 | 8834 | 8895 | 8834 | 8895 | 0 | +84.34(+0.96%) |
Feb 21, 2013 | 8853 | 8853 | 8778 | 8810 | 0 | -73.33(-0.83%) |
Feb 20, 2013 | 8992 | 8993 | 8880 | 8884 | 0 | -120.76(-1.34%) |
Feb 19, 2013 | 8947 | 9004 | 8947 | 9004 | 0 | +71.16(+0.80%) |
Feb 15, 2013 | 8950 | 8933 | 8933 | 8933 | 3,838,510,080 | -19.85(-0.22%) |
Feb 14, 2013 | 8928 | 8962 | 8912 | 8953 | 0 | -2.53(-0.03%) |
Feb 13, 2013 | 8962 | 8981 | 8934 | 8956 | 0 | -2.01(-0.02%) |
Feb 12, 2013 | 8919 | 8971 | 8919 | 8958 | 0 | +38.59(+0.43%) |
Feb 11, 2013 | 8923 | 8926 | 8899 | 8919 | 0 | -16.22(-0.18%) |
Feb 08, 2013 | 8906 | 8937 | 8906 | 8935 | 0 | +41.49(+0.47%) |
Feb 07, 2013 | 8928 | 8932 | 8844 | 8894 | 0 | -40.49(-0.45%) |
Feb 06, 2013 | 8891 | 8934 | 8877 | 8934 | 0 | +81.42(+0.92%) |
Feb 04, 2013 | 8910 | 8910 | 8848 | 8853 | 0 | -112.30(-1.25%) |
Feb 01, 2013 | 8931 | 8970 | 8920 | 8965 | 0 | +81.33(+0.92%) |
Jan 31, 2013 | 8897 | 8911 | 8873 | 8884 | 0 | -20.53(-0.23%) |
Jan 30, 2013 | 8931 | 8944 | 8895 | 8904 | 0 | -31.32(-0.35%) |
Jan 29, 2013 | 8884 | 8941 | 8883 | 8936 | 0 | +55.62(+0.63%) |
Jan 28, 2013 | 8912 | 8912 | 8858 | 8880 | 0 | -24.50(-0.28%) |
Jan 25, 2013 | 8882 | 8905 | 8861 | 8905 | 0 | +47.93(+0.54%) |
Jan 24, 2013 | 8834 | 8891 | 8833 | 8857 | 0 | +27.93(+0.32%) |
Jan 23, 2013 | 8824 | 8835 | 8802 | 8829 | 0 | -4.09(-0.05%) |
Jan 22, 2013 | 8785 | 8833 | 8766 | 8833 | 0 | +40.12(+0.46%) |
Jan 18, 2013 | 8768 | 8793 | 8793 | 8793 | 3,795,739,904 | +26.08(+0.30%) |
Jan 17, 2013 | 8735 | 8787 | 8733 | 8767 | 0 | +55.99(+0.64%) |
Jan 16, 2013 | 8701 | 8716 | 8686 | 8711 | 0 | -22.54(-0.26%) |
Jan 15, 2013 | 8689 | 8737 | 8671 | 8733 | 0 | +15.65(+0.18%) |
Jan 14, 2013 | 8715 | 8722 | 8689 | 8717 | 0 | +5.05(+0.06%) |
Jan 11, 2013 | 8715 | 8716 | 8685 | 8712 | 0 | -1.36(-0.02%) |
Jan 10, 2013 | 8677 | 8717 | 8656 | 8714 | 0 | +77.66(+0.90%) |
Jan 09, 2013 | 8624 | 8653 | 8619 | 8636 | 0 | +31.72(+0.37%) |
Jan 08, 2013 | 8619 | 8620 | 8573 | 8604 | 0 | -32.53(-0.38%) |
Jan 07, 2013 | 8637 | 8642 | 8609 | 8637 | 0 | -30.77(-0.35%) |
Jan 04, 2013 | 8612 | 8674 | 8607 | 8668 | 0 | +59.89(+0.70%) |
Jan 03, 2013 | 8616 | 8648 | 8588 | 8608 | 0 | -24.22(-0.28%) |
Jan 02, 2013 | 8588 | 8632 | 8571 | 8632 | 0 | +188.50(+2.23%) |
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%) |