Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12938 | 13109 | 12884 | 13104 | 145,740,000 | +166.00(+1.28%) |
Dec 28, 2012 | 13095 | 13096 | 12927 | 12938 | 85,978,392 | -158.20(-1.21%) |
Dec 27, 2012 | 13115 | 13142 | 12964 | 13096 | 100,157,840 | -18.30(-0.14%) |
Dec 26, 2012 | 13139 | 13175 | 13077 | 13115 | 79,409,552 | -24.50(-0.19%) |
Dec 24, 2012 | 13190 | 13139 | 13139 | 13139 | 47,710,000 | -51.70(-0.39%) |
Dec 21, 2012 | 13310 | 13191 | 13191 | 13191 | 413,270,016 | -120.90(-0.91%) |
Dec 20, 2012 | 13247 | 13315 | 13216 | 13312 | 119,798,168 | +59.70(+0.45%) |
Dec 19, 2012 | 13351 | 13358 | 13252 | 13252 | 149,022,624 | -99.00(-0.74%) |
Dec 18, 2012 | 13237 | 13366 | 13233 | 13351 | 152,924,608 | +115.60(+0.87%) |
Dec 17, 2012 | 13135 | 13244 | 13135 | 13235 | 142,975,680 | +100.40(+0.76%) |
Dec 14, 2012 | 13171 | 13190 | 13118 | 13135 | 117,621,576 | -35.70(-0.27%) |
Dec 13, 2012 | 13241 | 13264 | 13147 | 13171 | 101,189,120 | -74.80(-0.56%) |
Dec 12, 2012 | 13250 | 13329 | 13227 | 13246 | 127,507,560 | -2.90(-0.02%) |
Dec 11, 2012 | 13170 | 13307 | 13170 | 13248 | 124,507,400 | +78.50(+0.60%) |
Dec 10, 2012 | 13155 | 13195 | 13139 | 13170 | 118,525,536 | +14.80(+0.11%) |
Dec 07, 2012 | 13073 | 13157 | 13073 | 13155 | 124,134,048 | +81.10(+0.62%) |
Dec 06, 2012 | 13026 | 13077 | 13008 | 13074 | 116,849,504 | +39.50(+0.30%) |
Dec 05, 2012 | 12949 | 13089 | 12923 | 13034 | 161,234,224 | +82.70(+0.64%) |
Dec 04, 2012 | 12966 | 13022 | 12940 | 12952 | 125,286,688 | -73.80(-0.57%) |
Nov 30, 2012 | 13022 | 13054 | 12989 | 13026 | 171,067,808 | +3.80(+0.03%) |
Nov 29, 2012 | 12977 | 13063 | 12962 | 13022 | 113,622,832 | +36.70(+0.28%) |
Nov 28, 2012 | 12876 | 12989 | 12765 | 12985 | 130,999,408 | +107.00(+0.83%) |
Nov 27, 2012 | 12963 | 12980 | 12868 | 12878 | 117,895,808 | -89.30(-0.69%) |
Nov 26, 2012 | 13008 | 13008 | 12900 | 12967 | 114,359,888 | -42.30(-0.33%) |
Nov 23, 2012 | 12833 | 13012 | 12833 | 13010 | 61,108,040 | +172.80(+1.35%) |
Nov 21, 2012 | 12788 | 12837 | 12837 | 12837 | 97,300,000 | +48.40(+0.38%) |
Nov 20, 2012 | 12791 | 12809 | 12701 | 12788 | 134,156,320 | -7.50(-0.06%) |
Nov 19, 2012 | 12590 | 12796 | 12590 | 12796 | 136,913,504 | +207.70(+1.65%) |
Nov 16, 2012 | 12542 | 12604 | 12472 | 12588 | 197,110,224 | +45.90(+0.37%) |
Nov 15, 2012 | 12571 | 12601 | 12497 | 12542 | 129,152,488 | -28.60(-0.23%) |
Nov 14, 2012 | 12746 | 12798 | 12543 | 12571 | 162,176,784 | -185.20(-1.45%) |
Nov 13, 2012 | 12809 | 12898 | 12748 | 12756 | 142,201,024 | -58.90(-0.46%) |
Nov 12, 2012 | 12816 | 12861 | 12783 | 12815 | 62,356,800 | -0.30(-0.00%) |
Nov 09, 2012 | 12811 | 12890 | 12743 | 12815 | 131,671,120 | +4.10(+0.03%) |
Nov 08, 2012 | 12933 | 12980 | 12811 | 12811 | 138,353,632 | -121.40(-0.94%) |
Nov 07, 2012 | 13228 | 13228 | 12877 | 12933 | 164,246,992 | -313.00(-2.36%) |
Nov 06, 2012 | 13114 | 13291 | 13112 | 13246 | 105,712,048 | +133.30(+1.02%) |
Nov 05, 2012 | 13092 | 13141 | 13039 | 13112 | 95,350,472 | +19.20(+0.15%) |
Nov 02, 2012 | 13233 | 13290 | 13077 | 13093 | 137,660,416 | -139.40(-1.05%) |
Nov 01, 2012 | 13099 | 13274 | 13099 | 13233 | 140,508,096 | +136.10(+1.04%) |
Oct 31, 2012 | 13107 | 13189 | 13052 | 13096 | 138,164,384 | -10.70(-0.08%) |
Oct 26, 2012 | 13104 | 13152 | 13040 | 13107 | 134,640,000 | +3.50(+0.03%) |
Oct 25, 2012 | 13080 | 13164 | 13040 | 13104 | 114,584,176 | +26.40(+0.20%) |
Oct 24, 2012 | 13104 | 13155 | 13064 | 13077 | 110,671,376 | -25.20(-0.19%) |
Oct 23, 2012 | 13345 | 13345 | 13083 | 13102 | 122,218,456 | -241.00(-1.81%) |
Oct 19, 2012 | 13545 | 13546 | 13312 | 13344 | 239,081,088 | -205.40(-1.52%) |
Oct 18, 2012 | 13553 | 13589 | 13511 | 13549 | 128,406,376 | -8.10(-0.06%) |
Oct 17, 2012 | 13540 | 13562 | 13469 | 13557 | 135,570,912 | +5.20(+0.04%) |
Oct 16, 2012 | 13424 | 13556 | 13424 | 13552 | 113,450,240 | +127.60(+0.95%) |
Oct 15, 2012 | 13330 | 13438 | 13326 | 13424 | 114,876,288 | +95.40(+0.72%) |
Oct 12, 2012 | 13326 | 13401 | 13296 | 13329 | 113,738,600 | +2.40(+0.02%) |
Oct 11, 2012 | 13346 | 13428 | 13326 | 13326 | 86,629,072 | -18.60(-0.14%) |
Oct 10, 2012 | 13474 | 13479 | 13328 | 13345 | 101,121,056 | -128.50(-0.95%) |
Oct 09, 2012 | 13583 | 13592 | 13473 | 13474 | 103,626,320 | -110.20(-0.81%) |
Oct 08, 2012 | 13610 | 13610 | 13552 | 13584 | 71,290,288 | -26.50(-0.19%) |
Oct 05, 2012 | 13569 | 13662 | 13569 | 13610 | 115,502,360 | +34.80(+0.26%) |
Oct 04, 2012 | 13495 | 13594 | 13495 | 13575 | 106,391,184 | +80.80(+0.60%) |
Oct 03, 2012 | 13479 | 13536 | 13439 | 13495 | 103,891,736 | +12.20(+0.09%) |
Oct 02, 2012 | 13515 | 13567 | 13425 | 13482 | 90,730,728 | -32.70(-0.24%) |