Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7701 | 7708 | 7665 | 7700 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 7701 | 7708 | 7665 | 7700 | 0 | +51.09(+0.67%) |
Dec 28, 2012 | 7635 | 7661 | 7623 | 7648 | 0 | +14.22(+0.19%) |
Dec 27, 2012 | 7647 | 7683 | 7634 | 7634 | 0 | -2.38(-0.03%) |
Dec 26, 2012 | 7556 | 7655 | 7544 | 7637 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 7556 | 7655 | 7544 | 7637 | 0 | +116.64(+1.55%) |
Dec 24, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 7593 | 7609 | 7492 | 7520 | 0 | -75.53(-0.99%) |
Dec 21, 2012 | 7646 | 7646 | 7575 | 7595 | 0 | -82.01(-1.07%) |
Dec 20, 2012 | 7671 | 7686 | 7647 | 7677 | 0 | +33.73(+0.44%) |
Dec 19, 2012 | 7620 | 7644 | 7616 | 7644 | 0 | +12.46(+0.16%) |
Dec 18, 2012 | 7665 | 7683 | 7604 | 7631 | 0 | -67.49(-0.88%) |
Dec 17, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | +0.00(+0.00%) |
Dec 16, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 7723 | 7724 | 7686 | 7699 | 0 | -58.32(-0.75%) |
Dec 14, 2012 | 7714 | 7757 | 7699 | 7757 | 0 | +66.90(+0.87%) |
Dec 13, 2012 | 7654 | 7696 | 7646 | 7690 | 0 | +76.50(+1.00%) |
Dec 12, 2012 | 7621 | 7631 | 7557 | 7614 | 0 | +4.19(+0.06%) |
Dec 11, 2012 | 7658 | 7669 | 7603 | 7610 | 0 | -32.76(-0.43%) |
Dec 10, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +0.00(+0.00%) |
Dec 09, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 7640 | 7673 | 7632 | 7642 | 0 | +19.00(+0.25%) |
Dec 07, 2012 | 7661 | 7674 | 7617 | 7623 | 0 | -25.79(-0.34%) |
Dec 06, 2012 | 7576 | 7650 | 7567 | 7649 | 0 | +48.07(+0.63%) |
Dec 05, 2012 | 7572 | 7601 | 7537 | 7601 | 0 | +1.07(+0.01%) |
Dec 04, 2012 | 7583 | 7628 | 7562 | 7600 | 0 | +19.74(+0.26%) |
Dec 01, 2012 | 7519 | 7591 | 7515 | 7580 | 0 | +76.62(+1.02%) |
Nov 30, 2012 | 7469 | 7522 | 7466 | 7504 | 0 | +68.62(+0.92%) |
Nov 29, 2012 | 7418 | 7435 | 7386 | 7435 | 0 | +4.73(+0.06%) |
Nov 28, 2012 | 7409 | 7437 | 7385 | 7430 | 0 | +22.83(+0.31%) |
Nov 27, 2012 | 7372 | 7407 | 7370 | 7407 | 0 | +81.36(+1.11%) |
Nov 26, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +0.00(+0.00%) |
Nov 25, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 7149 | 7326 | 7149 | 7326 | 0 | +220.25(+3.10%) |
Nov 23, 2012 | 7117 | 7135 | 7097 | 7106 | 0 | +17.27(+0.24%) |
Nov 22, 2012 | 7150 | 7169 | 7062 | 7088 | 0 | -57.28(-0.80%) |
Nov 21, 2012 | 7179 | 7189 | 7141 | 7146 | 0 | +16.73(+0.23%) |
Nov 20, 2012 | 7135 | 7162 | 7125 | 7129 | 0 | -1.03(-0.01%) |
Nov 19, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | +0.00(+0.00%) |
Nov 18, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 7125 | 7194 | 7109 | 7130 | 0 | -13.77(-0.19%) |
Nov 16, 2012 | 7132 | 7159 | 7066 | 7144 | 0 | -15.91(-0.22%) |
Nov 15, 2012 | 7142 | 7166 | 7108 | 7160 | 0 | +23.70(+0.33%) |
Nov 14, 2012 | 7263 | 7263 | 7130 | 7136 | 0 | -131.70(-1.81%) |
Nov 13, 2012 | 7304 | 7308 | 7264 | 7268 | 0 | -25.47(-0.35%) |
Nov 12, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +0.00(+0.00%) |
Nov 11, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 7206 | 7302 | 7170 | 7293 | 0 | +50.59(+0.70%) |
Nov 09, 2012 | 7229 | 7243 | 7191 | 7243 | 0 | -44.55(-0.61%) |
Nov 08, 2012 | 7250 | 7287 | 7220 | 7287 | 0 | +50.50(+0.70%) |
Nov 07, 2012 | 7223 | 7237 | 7166 | 7237 | 0 | +51.32(+0.71%) |
Nov 06, 2012 | 7201 | 7216 | 7162 | 7185 | 0 | -25.11(-0.35%) |
Nov 05, 2012 | 7232 | 7235 | 7200 | 7210 | 0 | +0.00(+0.00%) |
Nov 03, 2012 | 7232 | 7235 | 7200 | 7210 | 0 | +30.83(+0.43%) |
Nov 02, 2012 | 7142 | 7188 | 7050 | 7180 | 0 | +13.59(+0.19%) |
Nov 01, 2012 | 7220 | 7223 | 7139 | 7166 | 0 | -16.54(-0.23%) |
Oct 31, 2012 | 7131 | 7206 | 7131 | 7183 | 0 | +90.92(+1.28%) |
Oct 30, 2012 | 7147 | 7165 | 7091 | 7092 | 0 | -42.39(-0.59%) |
Oct 29, 2012 | 7292 | 7298 | 7133 | 7134 | 0 | +0.00(+0.00%) |
Oct 27, 2012 | 7292 | 7298 | 7133 | 7134 | 0 | -128.02(-1.76%) |
Oct 26, 2012 | 7330 | 7339 | 7260 | 7262 | 0 | -52.80(-0.72%) |
Oct 25, 2012 | 7288 | 7348 | 7275 | 7315 | 0 | -22.60(-0.31%) |
Oct 24, 2012 | 7367 | 7376 | 7326 | 7337 | 0 | -35.56(-0.48%) |
Oct 23, 2012 | 7333 | 7373 | 7311 | 7373 | 0 | -35.72(-0.48%) |
Oct 20, 2012 | 7444 | 7449 | 7403 | 7409 | 0 | -56.65(-0.76%) |
Oct 19, 2012 | 7474 | 7495 | 7448 | 7465 | 0 | +1.01(+0.01%) |
Oct 18, 2012 | 7505 | 7518 | 7450 | 7464 | 0 | -6.62(-0.09%) |
Oct 17, 2012 | 7438 | 7471 | 7438 | 7471 | 0 | +52.12(+0.70%) |
Oct 16, 2012 | 7433 | 7434 | 7393 | 7419 | 0 | -18.14(-0.24%) |
Oct 15, 2012 | 7457 | 7479 | 7399 | 7437 | 0 | +0.00(+0.00%) |
Oct 14, 2012 | 7457 | 7479 | 7399 | 7437 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 7457 | 7479 | 7399 | 7437 | 0 | -14.68(-0.20%) |
Oct 12, 2012 | 7495 | 7501 | 7448 | 7452 | 0 | -140.29(-1.85%) |
Oct 11, 2012 | 7594 | 7632 | 7591 | 7592 | 0 | +0.00(+0.00%) |
Oct 10, 2012 | 7594 | 7632 | 7591 | 7592 | 0 | -23.88(-0.31%) |
Oct 09, 2012 | 7708 | 7708 | 7613 | 7616 | 0 | -74.76(-0.97%) |
Oct 08, 2012 | 7694 | 7722 | 7675 | 7691 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 7694 | 7722 | 7675 | 7691 | 0 | +8.31(+0.11%) |
Oct 05, 2012 | 7678 | 7689 | 7621 | 7682 | 0 | -2.29(-0.03%) |
Oct 04, 2012 | 7727 | 7728 | 7681 | 7685 | 0 | -34.05(-0.44%) |
Oct 03, 2012 | 7703 | 7727 | 7683 | 7719 | 0 | +42.96(+0.56%) |
Oct 02, 2012 | 7702 | 7708 | 7658 | 7676 | 0 | -39.44(-0.51%) |