Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 3711 | 3751 | 3695 | 3731 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 3711 | 3751 | 3695 | 3731 | 109,480,800 | +19.78(+0.53%) |
Mar 27, 2013 | 3763 | 3766 | 3669 | 3712 | 140,480,800 | -37.00(-0.99%) |
Mar 26, 2013 | 3735 | 3765 | 3732 | 3749 | 108,932,200 | +20.66(+0.55%) |
Mar 25, 2013 | 3824 | 3837 | 3719 | 3728 | 131,724,200 | -42.31(-1.12%) |
Mar 24, 2013 | 3766 | 3791 | 3750 | 3770 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 3766 | 3791 | 3750 | 3770 | 95,914,400 | -4.56(-0.12%) |
Mar 21, 2013 | 3821 | 3823 | 3757 | 3775 | 103,805,600 | -54.71(-1.43%) |
Mar 20, 2013 | 3798 | 3835 | 3786 | 3830 | 105,949,800 | +53.81(+1.43%) |
Mar 19, 2013 | 3813 | 3819 | 3764 | 3776 | 126,794,800 | -49.72(-1.30%) |
Mar 18, 2013 | 3768 | 3832 | 3761 | 3825 | 122,589,000 | -18.56(-0.48%) |
Mar 15, 2013 | 3867 | 3869 | 3830 | 3844 | 198,658,000 | -27.55(-0.71%) |
Mar 14, 2013 | 3855 | 3872 | 3850 | 3872 | 119,993,400 | +35.54(+0.93%) |
Mar 13, 2013 | 3834 | 3840 | 3818 | 3836 | 83,695,200 | -3.93(-0.10%) |
Mar 12, 2013 | 3824 | 3855 | 3823 | 3840 | 84,350,200 | +3.70(+0.10%) |
Mar 11, 2013 | 3831 | 3838 | 3818 | 3836 | 73,777,000 | -3.88(-0.10%) |
Mar 10, 2013 | 3816 | 3850 | 3813 | 3840 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 3814 | 3850 | 3813 | 3840 | 110,423,000 | +46.37(+1.22%) |
Mar 08, 2013 | 3783 | 3802 | 3780 | 3794 | 88,515,400 | +20.02(+0.53%) |
Mar 07, 2013 | 3792 | 3809 | 3770 | 3774 | 90,551,200 | -13.43(-0.35%) |
Mar 06, 2013 | 3738 | 3793 | 3737 | 3787 | 112,332,600 | +77.43(+2.09%) |
Mar 05, 2013 | 3681 | 3724 | 3673 | 3710 | 98,922,400 | +0.00(+0.00%) |
Mar 04, 2013 | 3680 | 3724 | 3673 | 3710 | 0 | +9.85(+0.27%) |
Mar 03, 2013 | 3713 | 3732 | 3661 | 3700 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 3712 | 3732 | 3661 | 3700 | 106,514,200 | -23.09(-0.62%) |
Mar 01, 2013 | 3712 | 3728 | 3685 | 3723 | 124,268,000 | +31.51(+0.85%) |
Feb 28, 2013 | 3642 | 3693 | 3619 | 3691 | 125,396,600 | +69.57(+1.92%) |
Feb 27, 2013 | 3610 | 3668 | 3601 | 3622 | 162,457,200 | -99.41(-2.67%) |
Feb 26, 2013 | 3721 | 3788 | 3705 | 3721 | 133,442,600 | +15.05(+0.41%) |
Feb 24, 2013 | 3647 | 3707 | 3645 | 3706 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 3646 | 3707 | 3645 | 3706 | 107,975,400 | +81.48(+2.25%) |
Feb 22, 2013 | 3687 | 3688 | 3623 | 3625 | 142,011,808 | -85.08(-2.29%) |
Feb 21, 2013 | 3734 | 3744 | 3702 | 3710 | 119,456,600 | -25.94(-0.69%) |
Feb 20, 2013 | 3662 | 3740 | 3661 | 3736 | 100,742,000 | +68.78(+1.88%) |
Feb 19, 2013 | 3656 | 3669 | 3641 | 3667 | 65,821,000 | +0.00(+0.00%) |
Feb 18, 2013 | 3656 | 3669 | 3641 | 3667 | 0 | +6.67(+0.18%) |
Feb 17, 2013 | 3665 | 3695 | 3659 | 3660 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 3666 | 3695 | 3659 | 3660 | 103,652,600 | -9.23(-0.25%) |
Feb 15, 2013 | 3692 | 3710 | 3658 | 3670 | 112,155,000 | -28.93(-0.78%) |
Feb 14, 2013 | 3692 | 3709 | 3673 | 3699 | 89,567,200 | +11.95(+0.32%) |
Feb 13, 2013 | 3645 | 3687 | 3640 | 3687 | 88,558,400 | +36.00(+0.99%) |
Feb 12, 2013 | 3660 | 3676 | 3635 | 3651 | 69,192,400 | +0.00(+0.00%) |
Feb 11, 2013 | 3659 | 3676 | 3635 | 3651 | 0 | +1.08(+0.03%) |
Feb 09, 2013 | 3615 | 3654 | 3608 | 3650 | 98,615,600 | +48.45(+1.35%) |
Feb 08, 2013 | 3639 | 3660 | 3601 | 3601 | 102,633,000 | -41.85(-1.15%) |
Feb 07, 2013 | 3695 | 3707 | 3624 | 3643 | 130,229,600 | -51.80(-1.40%) |
Feb 06, 2013 | 3654 | 3711 | 3654 | 3695 | 90,120,000 | +34.79(+0.95%) |
Feb 05, 2013 | 3778 | 3778 | 3660 | 3660 | 126,058,600 | +0.00(+0.00%) |
Feb 04, 2013 | 3778 | 3778 | 3660 | 3660 | 0 | -113.62(-3.01%) |
Feb 03, 2013 | 3735 | 3786 | 3732 | 3774 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 3735 | 3786 | 3732 | 3774 | 108,402,400 | +40.93(+1.10%) |
Feb 01, 2013 | 3755 | 3761 | 3726 | 3733 | 121,568,600 | -32.92(-0.87%) |
Jan 31, 2013 | 3787 | 3793 | 3759 | 3766 | 96,926,400 | -20.30(-0.54%) |
Jan 30, 2013 | 3780 | 3790 | 3763 | 3786 | 84,269,800 | +4.93(+0.13%) |
Jan 29, 2013 | 3785 | 3789 | 3771 | 3781 | 83,043,200 | +0.00(+0.00%) |
Jan 28, 2013 | 3785 | 3789 | 3771 | 3781 | 0 | +2.73(+0.07%) |
Jan 27, 2013 | 3745 | 3783 | 3745 | 3778 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 3746 | 3783 | 3745 | 3778 | 100,132,000 | +25.99(+0.69%) |
Jan 25, 2013 | 3723 | 3752 | 3712 | 3752 | 79,562,200 | +26.00(+0.70%) |
Jan 24, 2013 | 3743 | 3752 | 3714 | 3726 | 96,342,200 | -14.84(-0.40%) |
Jan 23, 2013 | 3759 | 3763 | 3725 | 3741 | 98,266,200 | -22.02(-0.59%) |
Jan 22, 2013 | 3748 | 3763 | 3739 | 3763 | 57,381,200 | +0.00(+0.00%) |
Jan 21, 2013 | 3748 | 3763 | 3739 | 3763 | 0 | +21.45(+0.57%) |
Jan 20, 2013 | 3758 | 3761 | 3736 | 3742 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 3758 | 3761 | 3736 | 3742 | 100,071,000 | -2.53(-0.07%) |
Jan 18, 2013 | 3709 | 3754 | 3705 | 3744 | 97,595,600 | +35.62(+0.96%) |
Jan 17, 2013 | 3694 | 3715 | 3681 | 3708 | 90,940,200 | +11.14(+0.30%) |
Jan 16, 2013 | 3697 | 3718 | 3689 | 3697 | 103,642,200 | -10.90(-0.29%) |
Jan 15, 2013 | 3722 | 3730 | 3704 | 3708 | 29,746,400 | +0.00(+0.00%) |
Jan 14, 2013 | 3722 | 3730 | 3704 | 3708 | 0 | +2.23(+0.06%) |
Jan 13, 2013 | 3706 | 3714 | 3684 | 3706 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 3709 | 3714 | 3684 | 3706 | 83,582,800 | +2.90(+0.08%) |
Jan 11, 2013 | 3716 | 3727 | 3694 | 3703 | 140,769,408 | -14.33(-0.39%) |
Jan 10, 2013 | 3722 | 3730 | 3704 | 3717 | 130,148,400 | +11.57(+0.31%) |
Jan 09, 2013 | 3694 | 3731 | 3693 | 3706 | 90,902,400 | +1.24(+0.03%) |
Jan 08, 2013 | 3731 | 3733 | 3697 | 3705 | 82,577,200 | +0.00(+0.00%) |
Jan 07, 2013 | 3732 | 3733 | 3697 | 3705 | 0 | -25.38(-0.68%) |
Jan 06, 2013 | 3713 | 3731 | 3697 | 3730 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 3713 | 3731 | 3697 | 3730 | 64,316,800 | +8.85(+0.24%) |
Jan 04, 2013 | 3724 | 3727 | 3704 | 3721 | 58,745,000 | -12.76(-0.34%) |
Jan 03, 2013 | 3703 | 3734 | 3693 | 3734 | 90,342,600 | +0.00(+0.00%) |
Jan 02, 2013 | 3704 | 3734 | 3693 | 3734 | 0 | +92.86(+2.55%) |