Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3599 | 3657 | 3599 | 3641 | 0 | +20.82(+0.58%) |
Dec 30, 2012 | 3678 | 3680 | 3619 | 3620 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 3677 | 3680 | 3619 | 3620 | 49,791,000 | -54.01(-1.47%) |
Dec 28, 2012 | 3652 | 3684 | 3652 | 3674 | 55,635,000 | +0.00(+0.00%) |
Dec 27, 2012 | 3654 | 3684 | 3654 | 3674 | 0 | +21.65(+0.59%) |
Dec 26, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 3663 | 3671 | 3650 | 3653 | 20,914,200 | +0.00(+0.00%) |
Dec 24, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | -8.79(-0.24%) |
Dec 23, 2012 | 3649 | 3667 | 3638 | 3661 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 3650 | 3667 | 3638 | 3661 | 274,258,816 | -5.33(-0.15%) |
Dec 21, 2012 | 3652 | 3675 | 3652 | 3667 | 156,365,408 | +2.14(+0.06%) |
Dec 20, 2012 | 3662 | 3670 | 3650 | 3665 | 155,859,392 | +15.96(+0.44%) |
Dec 19, 2012 | 3650 | 3656 | 3632 | 3649 | 189,095,600 | +10.53(+0.29%) |
Dec 18, 2012 | 3633 | 3640 | 3611 | 3638 | 136,648,192 | +0.00(+0.00%) |
Dec 17, 2012 | 3633 | 3640 | 3611 | 3638 | 0 | -5.18(-0.14%) |
Dec 16, 2012 | 3643 | 3653 | 3632 | 3643 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 3644 | 3653 | 3632 | 3643 | 182,944,400 | +0.15(+0.00%) |
Dec 14, 2012 | 3654 | 3659 | 3633 | 3643 | 105,850,400 | -3.53(-0.10%) |
Dec 13, 2012 | 3646 | 3652 | 3636 | 3647 | 101,235,800 | +0.51(+0.01%) |
Dec 12, 2012 | 3619 | 3649 | 3609 | 3646 | 116,762,600 | +34.05(+0.94%) |
Dec 11, 2012 | 3587 | 3614 | 3576 | 3612 | 106,222,200 | +0.00(+0.00%) |
Dec 10, 2012 | 3587 | 3614 | 3576 | 3612 | 0 | +6.49(+0.18%) |
Dec 09, 2012 | 3607 | 3622 | 3590 | 3606 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 3607 | 3622 | 3590 | 3606 | 120,629,200 | +3.96(+0.11%) |
Dec 07, 2012 | 3598 | 3621 | 3585 | 3602 | 157,769,792 | +11.15(+0.31%) |
Dec 06, 2012 | 3602 | 3607 | 3575 | 3590 | 126,952,800 | +10.02(+0.28%) |
Dec 05, 2012 | 3563 | 3597 | 3563 | 3580 | 148,535,392 | +13.89(+0.39%) |
Dec 04, 2012 | 3568 | 3603 | 3563 | 3567 | 122,978,400 | +9.31(+0.26%) |
Dec 01, 2012 | 3568 | 3585 | 3557 | 3557 | 261,395,008 | -11.60(-0.33%) |
Nov 30, 2012 | 3537 | 3569 | 3533 | 3569 | 136,953,408 | +53.69(+1.53%) |
Nov 29, 2012 | 3490 | 3520 | 3479 | 3515 | 111,925,800 | +13.06(+0.37%) |
Nov 28, 2012 | 3521 | 3531 | 3491 | 3502 | 118,886,400 | +1.19(+0.03%) |
Nov 27, 2012 | 3514 | 3522 | 3494 | 3501 | 107,463,200 | +0.00(+0.00%) |
Nov 26, 2012 | 3515 | 3522 | 3494 | 3501 | 0 | -27.86(-0.79%) |
Nov 25, 2012 | 3504 | 3529 | 3482 | 3529 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 3505 | 3529 | 3482 | 3529 | 187,965,792 | +30.58(+0.87%) |
Nov 23, 2012 | 3489 | 3500 | 3481 | 3498 | 125,237,600 | +20.86(+0.60%) |
Nov 22, 2012 | 3454 | 3484 | 3445 | 3477 | 106,637,800 | +15.30(+0.44%) |
Nov 21, 2012 | 3425 | 3464 | 3416 | 3462 | 108,347,200 | +22.48(+0.65%) |
Nov 20, 2012 | 3375 | 3444 | 3370 | 3440 | 124,613,000 | +0.00(+0.00%) |
Nov 19, 2012 | 3376 | 3444 | 3370 | 3440 | 0 | +98.06(+2.93%) |
Nov 18, 2012 | 3379 | 3393 | 3342 | 3342 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 3380 | 3393 | 3342 | 3342 | 164,486,000 | -40.88(-1.21%) |
Nov 16, 2012 | 3379 | 3401 | 3374 | 3382 | 137,885,408 | -17.62(-0.52%) |
Nov 15, 2012 | 3425 | 3436 | 3395 | 3400 | 142,418,208 | -30.58(-0.89%) |
Nov 14, 2012 | 3392 | 3434 | 3374 | 3431 | 134,343,200 | +18.95(+0.56%) |
Nov 13, 2012 | 3425 | 3428 | 3404 | 3412 | 105,320,800 | +0.00(+0.00%) |
Nov 12, 2012 | 3425 | 3428 | 3404 | 3412 | 0 | -11.92(-0.35%) |
Nov 11, 2012 | 3412 | 3433 | 3374 | 3424 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 3411 | 3433 | 3374 | 3424 | 196,468,192 | +15.89(+0.47%) |
Nov 09, 2012 | 3434 | 3441 | 3400 | 3408 | 194,507,600 | -1.91(-0.06%) |
Nov 08, 2012 | 3513 | 3516 | 3410 | 3410 | 186,738,000 | -69.07(-1.99%) |
Nov 07, 2012 | 3456 | 3480 | 3447 | 3479 | 100,138,600 | +30.16(+0.87%) |
Nov 06, 2012 | 3470 | 3474 | 3448 | 3448 | 103,696,800 | +0.00(+0.00%) |
Nov 05, 2012 | 3469 | 3474 | 3448 | 3448 | 0 | -43.96(-1.26%) |
Nov 03, 2012 | 3471 | 3503 | 3458 | 3492 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 3481 | 3503 | 3458 | 3492 | 164,708,800 | +17.06(+0.49%) |
Nov 01, 2012 | 3420 | 3484 | 3414 | 3475 | 112,130,000 | +46.13(+1.35%) |
Oct 31, 2012 | 3459 | 3485 | 3429 | 3429 | 118,320,800 | -30.17(-0.87%) |
Oct 30, 2012 | 3415 | 3462 | 3415 | 3459 | 79,154,400 | +50.55(+1.48%) |
Oct 29, 2012 | 3419 | 3421 | 3395 | 3409 | 101,421,800 | -26.20(-0.76%) |
Oct 27, 2012 | 3386 | 3447 | 3382 | 3435 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 3385 | 3447 | 3382 | 3435 | 141,176,000 | +23.56(+0.69%) |
Oct 25, 2012 | 3428 | 3457 | 3409 | 3412 | 132,274,000 | -14.96(-0.44%) |
Oct 24, 2012 | 3422 | 3434 | 3389 | 3426 | 123,443,600 | +19.99(+0.59%) |
Oct 23, 2012 | 3486 | 3492 | 3391 | 3406 | 161,423,008 | -76.75(-2.20%) |
Oct 22, 2012 | 3498 | 3519 | 3476 | 3483 | 134,746,592 | -21.31(-0.61%) |
Oct 20, 2012 | 3528 | 3538 | 3497 | 3505 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 3528 | 3538 | 3497 | 3505 | 219,409,792 | -30.62(-0.87%) |
Oct 18, 2012 | 3528 | 3543 | 3508 | 3535 | 184,827,008 | +7.68(+0.22%) |
Oct 17, 2012 | 3504 | 3531 | 3494 | 3528 | 229,314,400 | +26.56(+0.76%) |
Oct 16, 2012 | 3444 | 3501 | 3429 | 3501 | 163,753,600 | +80.66(+2.36%) |
Oct 15, 2012 | 3388 | 3440 | 3388 | 3420 | 125,729,400 | +31.20(+0.92%) |
Oct 14, 2012 | 3401 | 3419 | 3389 | 3389 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 3401 | 3419 | 3389 | 3389 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 3401 | 3419 | 3389 | 3389 | 173,790,208 | -24.64(-0.72%) |
Oct 11, 2012 | 3353 | 3424 | 3351 | 3414 | 141,013,408 | +47.85(+1.42%) |
Oct 10, 2012 | 3371 | 3387 | 3366 | 3366 | 140,022,208 | -16.91(-0.50%) |
Oct 09, 2012 | 3420 | 3427 | 3378 | 3383 | 185,968,992 | -23.75(-0.70%) |
Oct 08, 2012 | 3429 | 3430 | 3405 | 3407 | 123,548,600 | -50.51(-1.46%) |
Oct 06, 2012 | 3415 | 3462 | 3411 | 3457 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 3410 | 3462 | 3410 | 3457 | 143,091,008 | +55.84(+1.64%) |
Oct 04, 2012 | 3422 | 3432 | 3387 | 3401 | 111,079,600 | -4.82(-0.14%) |
Oct 03, 2012 | 3397 | 3421 | 3388 | 3406 | 118,791,200 | -8.21(-0.24%) |
Oct 02, 2012 | 3411 | 3451 | 3392 | 3414 | 137,533,200 | -20.75(-0.60%) |