Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2461 | 2482 | 2457 | 2476 | 0 | +9.54(+0.39%) |
Dec 30, 2012 | 2488 | 2490 | 2463 | 2466 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 2488 | 2490 | 2463 | 2466 | 8,736,000 | -20.48(-0.82%) |
Dec 28, 2012 | 2475 | 2491 | 2475 | 2487 | 8,734,200 | +0.00(+0.00%) |
Dec 27, 2012 | 2475 | 2491 | 2475 | 2487 | 0 | +9.53(+0.38%) |
Dec 26, 2012 | 2478 | 2480 | 2473 | 2477 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 2478 | 2480 | 2473 | 2477 | 3,190,600 | +0.00(+0.00%) |
Dec 24, 2012 | 2478 | 2480 | 2473 | 2477 | 0 | -7.84(-0.32%) |
Dec 23, 2012 | 2482 | 2487 | 2475 | 2485 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 2482 | 2487 | 2475 | 2485 | 23,283,800 | -7.14(-0.29%) |
Dec 21, 2012 | 2494 | 2505 | 2492 | 2492 | 13,510,600 | -8.46(-0.34%) |
Dec 20, 2012 | 2490 | 2507 | 2488 | 2501 | 14,570,000 | +20.30(+0.82%) |
Dec 19, 2012 | 2474 | 2483 | 2472 | 2480 | 15,147,600 | +16.48(+0.67%) |
Dec 18, 2012 | 2455 | 2464 | 2450 | 2464 | 11,431,800 | +0.00(+0.00%) |
Dec 17, 2012 | 2455 | 2464 | 2450 | 2464 | 0 | +6.08(+0.25%) |
Dec 16, 2012 | 2443 | 2458 | 2442 | 2458 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 2443 | 2458 | 2442 | 2458 | 14,921,200 | +15.24(+0.62%) |
Dec 14, 2012 | 2441 | 2444 | 2428 | 2443 | 14,486,600 | +4.17(+0.17%) |
Dec 13, 2012 | 2434 | 2439 | 2427 | 2438 | 14,193,200 | +6.98(+0.29%) |
Dec 12, 2012 | 2414 | 2432 | 2412 | 2431 | 19,923,000 | +8.25(+0.34%) |
Dec 11, 2012 | 2416 | 2424 | 2410 | 2423 | 10,396,600 | +0.00(+0.00%) |
Dec 10, 2012 | 2416 | 2424 | 2410 | 2423 | 0 | -0.93(-0.04%) |
Dec 09, 2012 | 2416 | 2427 | 2409 | 2424 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 2416 | 2427 | 2409 | 2424 | 14,898,000 | +7.02(+0.29%) |
Dec 07, 2012 | 2417 | 2425 | 2412 | 2417 | 45,556,000 | -22.60(-0.93%) |
Dec 06, 2012 | 2450 | 2458 | 2434 | 2440 | 13,891,400 | -3.14(-0.13%) |
Dec 05, 2012 | 2435 | 2448 | 2433 | 2443 | 10,559,200 | +2.44(+0.10%) |
Dec 04, 2012 | 2437 | 2460 | 2437 | 2440 | 11,631,000 | +3.42(+0.14%) |
Dec 01, 2012 | 2450 | 2454 | 2437 | 2437 | 14,879,200 | -14.55(-0.59%) |
Nov 30, 2012 | 2418 | 2453 | 2415 | 2452 | 14,920,600 | +47.08(+1.96%) |
Nov 29, 2012 | 2402 | 2409 | 2390 | 2404 | 11,383,400 | -0.52(-0.02%) |
Nov 28, 2012 | 2405 | 2421 | 2399 | 2405 | 13,752,400 | +4.26(+0.18%) |
Nov 27, 2012 | 2403 | 2409 | 2397 | 2401 | 9,352,600 | +0.00(+0.00%) |
Nov 26, 2012 | 2403 | 2409 | 2397 | 2401 | 0 | -7.85(-0.33%) |
Nov 25, 2012 | 2396 | 2409 | 2389 | 2409 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2396 | 2409 | 2389 | 2409 | 8,668,600 | +15.51(+0.65%) |
Nov 23, 2012 | 2378 | 2395 | 2378 | 2393 | 11,676,000 | +18.19(+0.77%) |
Nov 22, 2012 | 2356 | 2377 | 2350 | 2375 | 13,648,800 | +8.09(+0.34%) |
Nov 21, 2012 | 2346 | 2370 | 2346 | 2367 | 9,456,400 | +12.20(+0.52%) |
Nov 20, 2012 | 2317 | 2356 | 2316 | 2355 | 12,360,200 | +0.00(+0.00%) |
Nov 19, 2012 | 2317 | 2356 | 2316 | 2355 | 0 | +53.86(+2.34%) |
Nov 18, 2012 | 2322 | 2327 | 2301 | 2301 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2322 | 2327 | 2301 | 2301 | 14,507,800 | -23.56(-1.01%) |
Nov 16, 2012 | 2329 | 2339 | 2322 | 2324 | 13,156,400 | -14.99(-0.64%) |
Nov 15, 2012 | 2352 | 2356 | 2335 | 2339 | 14,836,800 | -20.37(-0.86%) |
Nov 14, 2012 | 2346 | 2362 | 2335 | 2360 | 17,694,000 | +4.36(+0.19%) |
Nov 13, 2012 | 2358 | 2363 | 2351 | 2355 | 7,785,000 | +0.00(+0.00%) |
Nov 12, 2012 | 2358 | 2363 | 2351 | 2355 | 0 | -1.39(-0.06%) |
Nov 11, 2012 | 2363 | 2366 | 2336 | 2357 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2363 | 2366 | 2336 | 2357 | 11,953,400 | -3.05(-0.13%) |
Nov 09, 2012 | 2375 | 2380 | 2358 | 2360 | 14,597,600 | -4.54(-0.19%) |
Nov 08, 2012 | 2420 | 2422 | 2362 | 2364 | 16,753,800 | -34.77(-1.45%) |
Nov 07, 2012 | 2377 | 2399 | 2377 | 2399 | 10,347,800 | +22.00(+0.93%) |
Nov 06, 2012 | 2390 | 2393 | 2376 | 2377 | 9,377,800 | +0.00(+0.00%) |
Nov 05, 2012 | 2390 | 2393 | 2376 | 2377 | 0 | -23.32(-0.97%) |
Nov 03, 2012 | 2393 | 2410 | 2385 | 2400 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 2393 | 2410 | 2385 | 2400 | 11,159,600 | +12.42(+0.52%) |
Nov 01, 2012 | 2368 | 2393 | 2359 | 2388 | 12,816,600 | +18.68(+0.79%) |
Oct 31, 2012 | 2382 | 2400 | 2369 | 2369 | 14,800,800 | -14.12(-0.59%) |
Oct 30, 2012 | 2357 | 2383 | 2356 | 2383 | 9,296,200 | +26.63(+1.13%) |
Oct 29, 2012 | 2362 | 2364 | 2346 | 2357 | 10,766,400 | -15.21(-0.64%) |
Oct 27, 2012 | 2354 | 2378 | 2349 | 2372 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 2354 | 2378 | 2349 | 2372 | 12,577,400 | +16.88(+0.72%) |
Oct 25, 2012 | 2364 | 2376 | 2353 | 2355 | 10,689,000 | -6.54(-0.28%) |
Oct 24, 2012 | 2351 | 2369 | 2338 | 2362 | 12,438,000 | +12.82(+0.55%) |
Oct 23, 2012 | 2377 | 2377 | 2344 | 2349 | 13,650,200 | -28.50(-1.20%) |
Oct 22, 2012 | 2380 | 2389 | 2370 | 2377 | 11,922,600 | -9.15(-0.38%) |
Oct 20, 2012 | 2400 | 2405 | 2382 | 2386 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 2400 | 2405 | 2382 | 2386 | 14,385,200 | -22.03(-0.91%) |
Oct 18, 2012 | 2417 | 2418 | 2396 | 2408 | 12,634,400 | -10.33(-0.43%) |
Oct 17, 2012 | 2408 | 2420 | 2407 | 2419 | 15,347,600 | +18.76(+0.78%) |
Oct 16, 2012 | 2388 | 2401 | 2373 | 2400 | 19,781,000 | +23.52(+0.99%) |
Oct 15, 2012 | 2368 | 2386 | 2367 | 2376 | 11,279,000 | +0.48(+0.02%) |
Oct 14, 2012 | 2380 | 2380 | 2376 | 2376 | 0 | +9.20(+0.39%) |
Oct 13, 2012 | 2373 | 2385 | 2367 | 2367 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 2373 | 2385 | 2367 | 2367 | 12,026,600 | -10.22(-0.43%) |
Oct 11, 2012 | 2356 | 2382 | 2353 | 2377 | 11,561,200 | +13.79(+0.58%) |
Oct 10, 2012 | 2374 | 2380 | 2363 | 2363 | 12,321,400 | -23.75(-0.99%) |
Oct 09, 2012 | 2412 | 2412 | 2384 | 2387 | 12,195,400 | -20.26(-0.84%) |
Oct 08, 2012 | 2422 | 2422 | 2401 | 2407 | 9,314,800 | -29.24(-1.20%) |
Oct 06, 2012 | 2415 | 2438 | 2412 | 2436 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2415 | 2438 | 2412 | 2436 | 12,894,600 | +28.53(+1.18%) |
Oct 04, 2012 | 2417 | 2420 | 2398 | 2408 | 10,592,800 | -0.22(-0.01%) |
Oct 03, 2012 | 2399 | 2413 | 2397 | 2408 | 10,573,600 | +1.10(+0.05%) |
Oct 02, 2012 | 2392 | 2425 | 2392 | 2407 | 12,009,200 | +4.66(+0.19%) |