Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 13438 | 13598 | 13438 | 13515 | 106,123,472 | +78.00(+0.58%) |
Sep 28, 2012 | 13486 | 13488 | 13367 | 13437 | 142,992,448 | -48.90(-0.36%) |
Sep 27, 2012 | 13414 | 13523 | 13414 | 13486 | 110,485,344 | +72.50(+0.54%) |
Sep 26, 2012 | 13458 | 13480 | 13407 | 13414 | 119,873,280 | -44.00(-0.33%) |
Sep 25, 2012 | 13560 | 13620 | 13457 | 13458 | 134,026,480 | -101.40(-0.75%) |
Sep 24, 2012 | 13578 | 13602 | 13522 | 13559 | 115,362,632 | -20.60(-0.15%) |
Sep 21, 2012 | 13597 | 13647 | 13572 | 13580 | 429,610,720 | -17.40(-0.13%) |
Sep 20, 2012 | 13575 | 13599 | 13503 | 13597 | 117,910,640 | +18.90(+0.14%) |
Sep 19, 2012 | 13565 | 13626 | 13557 | 13578 | 116,208,640 | +13.40(+0.10%) |
Sep 18, 2012 | 13552 | 13582 | 13518 | 13565 | 120,716,288 | +11.50(+0.08%) |
Sep 17, 2012 | 13589 | 13593 | 13527 | 13553 | 128,019,848 | -40.30(-0.30%) |
Sep 14, 2012 | 13540 | 13653 | 13534 | 13593 | 185,164,560 | +53.50(+0.40%) |
Sep 13, 2012 | 13330 | 13573 | 13325 | 13540 | 151,766,016 | +206.60(+1.55%) |
Sep 12, 2012 | 13322 | 13374 | 13318 | 13333 | 111,516,408 | +9.90(+0.07%) |
Sep 11, 2012 | 13255 | 13354 | 13253 | 13323 | 104,919,456 | +69.10(+0.52%) |
Sep 10, 2012 | 13309 | 13324 | 13251 | 13254 | 123,812,168 | -52.30(-0.39%) |
Sep 07, 2012 | 13290 | 13320 | 13266 | 13307 | 142,211,424 | +14.60(+0.11%) |
Sep 06, 2012 | 13045 | 13294 | 13045 | 13292 | 128,647,960 | +244.50(+1.87%) |
Sep 05, 2012 | 13036 | 13096 | 13019 | 13048 | 92,547,744 | +11.60(+0.09%) |