Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60416 | 61066 | 60416 | 60954 | 0 | +538.30(+0.89%) |
Dec 30, 2012 | 60964 | 61191 | 60232 | 60416 | 0 | -536.10(-0.88%) |
Dec 29, 2012 | 60416 | 61066 | 60416 | 60952 | 2,626,000 | +536.00(+0.89%) |
Dec 28, 2012 | 60964 | 61191 | 60233 | 60416 | 2,852,600 | -544.00(-0.89%) |
Dec 27, 2012 | 61003 | 61322 | 60861 | 60960 | 2,598,000 | +0.20(+0.00%) |
Dec 26, 2012 | 61003 | 61322 | 60861 | 60960 | 0 | -47.20(-0.08%) |
Dec 25, 2012 | 61271 | 61271 | 60221 | 61007 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 61271 | 61271 | 60221 | 61007 | 0 | -269.10(-0.44%) |
Dec 23, 2012 | 60992 | 61276 | 60622 | 61276 | 0 | +269.10(+0.44%) |
Dec 22, 2012 | 61271 | 61271 | 60221 | 61007 | 3,157,400 | -269.00(-0.44%) |
Dec 21, 2012 | 60992 | 61276 | 60622 | 61276 | 3,083,400 | +278.00(+0.46%) |
Dec 20, 2012 | 60461 | 61212 | 60396 | 60998 | 4,427,600 | +537.00(+0.89%) |
Dec 19, 2012 | 59568 | 60539 | 59565 | 60461 | 4,364,800 | +894.00(+1.50%) |
Dec 18, 2012 | 59604 | 59914 | 59323 | 59567 | 3,114,400 | +0.50(+0.00%) |
Dec 17, 2012 | 59604 | 59914 | 59323 | 59566 | 0 | -38.40(-0.06%) |
Dec 16, 2012 | 59320 | 59824 | 59273 | 59605 | 0 | -0.10(-0.00%) |
Dec 15, 2012 | 59320 | 59824 | 59273 | 59605 | 3,405,800 | +288.00(+0.49%) |
Dec 14, 2012 | 59459 | 59969 | 59154 | 59317 | 3,569,400 | -157.00(-0.26%) |
Dec 13, 2012 | 59626 | 59859 | 59291 | 59474 | 4,749,600 | -149.00(-0.25%) |
Dec 12, 2012 | 59257 | 59747 | 58951 | 59623 | 3,988,600 | +375.00(+0.63%) |
Dec 11, 2012 | 58468 | 59248 | 58091 | 59248 | 3,061,800 | -0.20(-0.00%) |
Dec 10, 2012 | 58468 | 59248 | 58091 | 59248 | 0 | +1591.80(+2.76%) |
Dec 09, 2012 | 57685 | 57860 | 57129 | 57656 | 0 | -830.60(-1.42%) |
Dec 08, 2012 | 57656 | 58594 | 57636 | 58487 | 3,042,400 | +831.00(+1.44%) |
Dec 07, 2012 | 57685 | 57860 | 57129 | 57656 | 3,203,200 | -23.00(-0.04%) |
Dec 06, 2012 | 57597 | 58127 | 57231 | 57679 | 3,582,400 | +116.00(+0.20%) |
Dec 05, 2012 | 58212 | 58520 | 57547 | 57563 | 3,937,200 | -639.00(-1.10%) |
Dec 04, 2012 | 57479 | 58332 | 57479 | 58202 | 3,485,800 | +727.00(+1.26%) |
Dec 01, 2012 | 57845 | 58031 | 56704 | 57475 | 5,047,000 | -378.00(-0.65%) |
Nov 30, 2012 | 56562 | 57853 | 56562 | 57853 | 3,401,400 | +1314.00(+2.32%) |
Nov 29, 2012 | 56206 | 56591 | 55686 | 56539 | 3,465,400 | +291.00(+0.52%) |
Nov 28, 2012 | 56737 | 57420 | 56248 | 56248 | 3,554,200 | -489.00(-0.86%) |
Nov 27, 2012 | 57571 | 57572 | 56502 | 56737 | 2,752,800 | -0.10(-0.00%) |
Nov 26, 2012 | 57571 | 57572 | 56502 | 56737 | 0 | +300.10(+0.53%) |
Nov 25, 2012 | 56245 | 56643 | 56242 | 56437 | 0 | -1137.00(-1.97%) |
Nov 24, 2012 | 56439 | 57574 | 56248 | 57574 | 3,182,000 | +1137.00(+2.01%) |
Nov 23, 2012 | 56245 | 56643 | 56242 | 56437 | 2,146,200 | +195.00(+0.35%) |
Nov 22, 2012 | 56453 | 56789 | 55946 | 56242 | 3,592,200 | +839.70(+1.52%) |
Nov 21, 2012 | 55387 | 56666 | 55387 | 55402 | 0 | -1048.70(-1.86%) |
Nov 20, 2012 | 55387 | 56666 | 55387 | 56451 | 2,782,800 | +0.10(+0.00%) |
Nov 19, 2012 | 55387 | 56666 | 55387 | 56451 | 0 | +1048.60(+1.89%) |
Nov 18, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | +0.30(+0.00%) |
Nov 17, 2012 | 56277 | 56277 | 55126 | 55402 | 3,471,800 | -0.30(-0.00%) |
Nov 16, 2012 | 56277 | 56277 | 55126 | 55402 | 0 | -876.70(-1.56%) |
Nov 15, 2012 | 57472 | 57472 | 56038 | 56279 | 3,606,400 | -1207.00(-2.10%) |
Nov 14, 2012 | 57049 | 57529 | 56593 | 57486 | 3,363,400 | +422.00(+0.74%) |
Nov 13, 2012 | 57358 | 57712 | 56988 | 57064 | 2,071,200 | -0.30(-0.00%) |
Nov 12, 2012 | 57358 | 57712 | 56988 | 57064 | 0 | -460.10(-0.80%) |
Nov 11, 2012 | 58523 | 59008 | 57420 | 57524 | 0 | +166.40(+0.29%) |
Nov 10, 2012 | 57517 | 58109 | 56862 | 57358 | 4,250,400 | -166.00(-0.29%) |
Nov 09, 2012 | 58523 | 59008 | 57420 | 57524 | 3,201,000 | -993.00(-1.70%) |
Nov 08, 2012 | 59460 | 59460 | 58274 | 58517 | 3,084,000 | -942.00(-1.58%) |
Nov 07, 2012 | 58220 | 59561 | 58174 | 59459 | 3,470,000 | +1249.00(+2.15%) |
Nov 06, 2012 | 58374 | 58374 | 57551 | 58210 | 2,617,200 | +0.20(+0.00%) |
Nov 05, 2012 | 58374 | 58374 | 57551 | 58210 | 0 | -172.90(-0.30%) |
Nov 03, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 57065 | 58383 | 56960 | 58383 | 0 | -0.30(-0.00%) |
Nov 01, 2012 | 57065 | 58383 | 56960 | 58383 | 2,980,200 | +1315.00(+2.30%) |
Oct 31, 2012 | 57682 | 57935 | 56929 | 57068 | 2,794,200 | -616.00(-1.07%) |
Oct 30, 2012 | 57178 | 57764 | 57178 | 57684 | 1,606,000 | +507.00(+0.89%) |
Oct 29, 2012 | 57267 | 57267 | 56581 | 57177 | 1,709,800 | -659.80(-1.14%) |
Oct 27, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +559.80(+0.98%) |
Oct 26, 2012 | 57833 | 57833 | 57061 | 57277 | 2,999,400 | -560.00(-0.97%) |
Oct 25, 2012 | 57161 | 58274 | 57161 | 57837 | 0 | +676.00(+1.18%) |
Oct 24, 2012 | 57686 | 57986 | 57159 | 57161 | 2,934,800 | -529.00(-0.92%) |
Oct 23, 2012 | 58679 | 58679 | 57388 | 57690 | 3,395,600 | -1010.00(-1.72%) |
Oct 22, 2012 | 58925 | 59205 | 58541 | 58700 | 2,803,400 | -166.00(-0.28%) |
Oct 20, 2012 | 59701 | 59846 | 58782 | 58866 | 0 | -56.00(-0.10%) |
Oct 19, 2012 | 59701 | 59846 | 58782 | 58922 | 3,000,200 | -812.00(-1.36%) |
Oct 18, 2012 | 60087 | 60087 | 59322 | 59734 | 3,321,200 | -353.00(-0.59%) |
Oct 17, 2012 | 59742 | 60398 | 59683 | 60087 | 4,209,400 | +343.00(+0.57%) |
Oct 16, 2012 | 59602 | 60412 | 59484 | 59744 | 3,251,000 | +142.00(+0.24%) |
Oct 15, 2012 | 59164 | 59758 | 58790 | 59602 | 3,119,200 | +440.30(+0.74%) |
Oct 14, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 58460 | 59360 | 58460 | 59162 | 0 | -0.30(-0.00%) |
Oct 11, 2012 | 58460 | 59360 | 58460 | 59162 | 2,817,800 | +706.00(+1.21%) |
Oct 10, 2012 | 58944 | 59320 | 58341 | 58456 | 2,781,600 | -483.00(-0.82%) |
Oct 09, 2012 | 59319 | 59697 | 58616 | 58939 | 3,146,400 | -378.00(-0.64%) |
Oct 08, 2012 | 58572 | 59318 | 58170 | 59317 | 2,596,200 | +859.00(+1.47%) |
Oct 06, 2012 | 58628 | 59002 | 58105 | 58458 | 0 | -114.00(-0.19%) |
Oct 05, 2012 | 58460 | 59441 | 58414 | 58572 | 3,244,200 | +114.00(+0.20%) |
Oct 04, 2012 | 58627 | 59002 | 58105 | 58458 | 3,365,200 | -169.00(-0.29%) |
Oct 03, 2012 | 59222 | 59483 | 58542 | 58627 | 3,195,600 | -595.00(-1.00%) |
Oct 02, 2012 | 59575 | 60091 | 59028 | 59222 | 3,198,400 | -349.00(-0.59%) |