Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9071 | 9107 | 9107 | 9107 | 3,304,440,064 | +36.59(+0.40%) |
Mar 27, 2013 | 9030 | 9077 | 9002 | 9070 | 0 | -13.26(-0.15%) |
Mar 26, 2013 | 9044 | 9084 | 9038 | 9084 | 0 | +60.75(+0.67%) |
Mar 25, 2013 | 9082 | 9105 | 8990 | 9023 | 0 | -42.84(-0.47%) |
Mar 22, 2013 | 9033 | 9076 | 9033 | 9066 | 0 | +56.14(+0.62%) |
Mar 21, 2013 | 9045 | 9067 | 8999 | 9010 | 0 | -71.43(-0.79%) |
Mar 20, 2013 | 9050 | 9094 | 9050 | 9081 | 0 | +63.42(+0.70%) |
Mar 19, 2013 | 9060 | 9074 | 8968 | 9018 | 0 | -27.77(-0.31%) |
Mar 18, 2013 | 9042 | 9087 | 9018 | 9045 | 0 | -71.24(-0.78%) |
Mar 15, 2013 | 9112 | 9129 | 9091 | 9117 | 0 | -11.29(-0.12%) |
Mar 14, 2013 | 9077 | 9129 | 9076 | 9128 | 0 | +70.95(+0.78%) |
Mar 13, 2013 | 9054 | 9067 | 9024 | 9057 | 0 | -2.94(-0.03%) |
Mar 12, 2013 | 9080 | 9094 | 9041 | 9060 | 0 | -22.28(-0.25%) |
Mar 11, 2013 | 9047 | 9084 | 9034 | 9082 | 0 | +27.79(+0.31%) |
Mar 08, 2013 | 9037 | 9061 | 9009 | 9054 | 0 | +41.01(+0.45%) |
Mar 07, 2013 | 9003 | 9021 | 9001 | 9013 | 0 | +16.47(+0.18%) |
Mar 06, 2013 | 9002 | 9015 | 8974 | 8997 | 0 | +18.88(+0.21%) |
Mar 05, 2013 | 8940 | 9001 | 8940 | 8978 | 0 | +77.04(+0.87%) |
Mar 04, 2013 | 8857 | 8901 | 8832 | 8901 | 0 | +26.86(+0.30%) |
Mar 01, 2013 | 8828 | 8881 | 8780 | 8874 | 0 | +5.47(+0.06%) |
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%) |