Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 7704 | 7721 | 7665 | 7715 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 7704 | 7721 | 7665 | 7715 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 7704 | 7721 | 7665 | 7715 | 0 | +31.36(+0.41%) |
Sep 28, 2012 | 7666 | 7699 | 7659 | 7684 | 0 | +14.17(+0.18%) |
Sep 27, 2012 | 7703 | 7709 | 7650 | 7670 | 0 | -64.50(-0.83%) |
Sep 26, 2012 | 7766 | 7789 | 7720 | 7734 | 0 | -34.17(-0.44%) |
Sep 25, 2012 | 7760 | 7782 | 7707 | 7768 | 0 | +13.71(+0.18%) |
Sep 24, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +0.00(+0.00%) |
Sep 23, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 7763 | 7765 | 7737 | 7755 | 0 | +27.04(+0.35%) |
Sep 21, 2012 | 7782 | 7785 | 7705 | 7728 | 0 | -54.36(-0.70%) |
Sep 20, 2012 | 7740 | 7782 | 7726 | 7782 | 0 | +47.65(+0.62%) |
Sep 19, 2012 | 7741 | 7757 | 7714 | 7734 | 0 | -27.96(-0.36%) |
Sep 18, 2012 | 7768 | 7778 | 7726 | 7762 | 0 | +24.17(+0.31%) |
Sep 17, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +0.00(+0.00%) |
Sep 16, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 7660 | 7738 | 7660 | 7738 | 0 | +159.25(+2.10%) |
Sep 14, 2012 | 7577 | 7595 | 7557 | 7579 | 0 | +8.35(+0.11%) |
Sep 13, 2012 | 7519 | 7571 | 7515 | 7570 | 0 | +85.32(+1.14%) |
Sep 12, 2012 | 7497 | 7509 | 7468 | 7485 | 0 | +2.39(+0.03%) |
Sep 11, 2012 | 7435 | 7483 | 7435 | 7483 | 0 | +57.83(+0.78%) |
Sep 10, 2012 | 7434 | 7446 | 7410 | 7425 | 0 | +0.00(+0.00%) |
Sep 08, 2012 | 7434 | 7446 | 7410 | 7425 | 0 | +98.19(+1.34%) |
Sep 07, 2012 | 7383 | 7391 | 7314 | 7327 | 0 | -40.72(-0.55%) |
Sep 06, 2012 | 7430 | 7430 | 7365 | 7367 | 0 | -83.91(-1.13%) |
Sep 05, 2012 | 7471 | 7479 | 7440 | 7451 | 0 | +0.82(+0.01%) |
Sep 04, 2012 | 7430 | 7462 | 7390 | 7451 | 0 | +53.47(+0.72%) |
Sep 03, 2012 | 7363 | 7407 | 7363 | 7397 | 0 | +0.00(+0.00%) |
Sep 02, 2012 | 7363 | 7407 | 7363 | 7397 | 0 | +0.00(+0.00%) |