Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3462 | 3494 | 3406 | 3466 | 2,302 | +7.20(+0.21%) |
Jan 30, 2013 | 3550 | 3550 | 3419 | 3458 | 4,271 | -103.20(-2.90%) |
Jan 29, 2013 | 3540 | 3575 | 3497 | 3562 | 3,070 | +10.80(+0.30%) |
Jan 28, 2013 | 3529 | 3569 | 3517 | 3551 | 2,945 | +19.20(+0.54%) |
Jan 25, 2013 | 3538 | 3545 | 3493 | 3532 | 4,915 | -3.60(-0.10%) |
Jan 24, 2013 | 3412 | 3541 | 3409 | 3535 | 6,279 | +110.40(+3.22%) |
Jan 23, 2013 | 3448 | 3461 | 3370 | 3425 | 3,821 | -32.40(-0.94%) |
Jan 22, 2013 | 3372 | 3461 | 3331 | 3457 | 2,857 | +102.00(+3.04%) |
Jan 18, 2013 | 3353 | 3368 | 3329 | 3355 | 3,088 | +20.40(+0.61%) |
Jan 17, 2013 | 3318 | 3389 | 3282 | 3335 | 2,563 | +32.40(+0.98%) |
Jan 16, 2013 | 3324 | 3329 | 3269 | 3302 | 2,530 | -38.40(-1.15%) |
Jan 15, 2013 | 3320 | 3356 | 3306 | 3341 | 2,187 | +12.00(+0.36%) |
Jan 14, 2013 | 3276 | 3402 | 3254 | 3329 | 4,124 | +49.20(+1.50%) |
Jan 11, 2013 | 3360 | 3371 | 3236 | 3280 | 2,683 | -78.00(-2.32%) |
Jan 10, 2013 | 3264 | 3384 | 3206 | 3358 | 3,815 | +103.20(+3.17%) |
Jan 09, 2013 | 3271 | 3294 | 3223 | 3254 | 4,191 | -17.08(-0.52%) |
Jan 08, 2013 | 3239 | 3391 | 3161 | 3271 | 5,327 | -133.84(-3.93%) |
Jan 07, 2013 | 3305 | 3415 | 3270 | 3405 | 5,383 | +75.32(+2.26%) |
Jan 04, 2013 | 3252 | 3347 | 3206 | 3330 | 3,638 | +96.00(+2.97%) |
Jan 03, 2013 | 3125 | 3316 | 3125 | 3234 | 10,347 | +213.60(+7.07%) |
Jan 02, 2013 | 3007 | 3050 | 2938 | 3020 | 2,812 | +38.40(+1.29%) |
Dec 31, 2012 | 2912 | 2994 | 2868 | 2982 | 1,850 | +76.80(+2.64%) |
Dec 28, 2012 | 2887 | 2942 | 2885 | 2905 | 1,919 | -7.20(-0.25%) |
Dec 27, 2012 | 2945 | 2969 | 2875 | 2912 | 2,159 | -36.00(-1.22%) |
Dec 26, 2012 | 2969 | 3004 | 2934 | 2948 | 1,673 | -7.20(-0.24%) |
Dec 24, 2012 | 3016 | 3016 | 2930 | 2956 | 2,284 | -66.00(-2.18%) |
Dec 21, 2012 | 2976 | 3047 | 2941 | 3022 | 9,073 | +49.20(+1.66%) |
Dec 20, 2012 | 3000 | 3002 | 2932 | 2972 | 3,225 | -18.00(-0.60%) |
Dec 19, 2012 | 3046 | 3046 | 2986 | 2990 | 2,042 | -48.00(-1.58%) |
Dec 18, 2012 | 3091 | 3094 | 3016 | 3038 | 2,310 | -40.80(-1.33%) |
Dec 17, 2012 | 3036 | 3094 | 3018 | 3079 | 2,484 | +61.20(+2.03%) |
Dec 14, 2012 | 3032 | 3084 | 3004 | 3018 | 1,639 | -16.80(-0.55%) |
Dec 13, 2012 | 3028 | 3090 | 2958 | 3035 | 2,931 | +3.60(+0.12%) |
Dec 12, 2012 | 3104 | 3107 | 3011 | 3031 | 2,256 | -58.80(-1.90%) |
Dec 11, 2012 | 3066 | 3094 | 3026 | 3090 | 2,412 | +45.60(+1.50%) |
Dec 10, 2012 | 3005 | 3064 | 2998 | 3044 | 2,057 | +37.20(+1.24%) |
Dec 07, 2012 | 3020 | 3028 | 2980 | 3007 | 1,669 | -3.60(-0.12%) |
Dec 06, 2012 | 3019 | 3037 | 2987 | 3011 | 1,425 | -18.41(-0.61%) |
Dec 05, 2012 | 2994 | 3048 | 2953 | 3029 | 2,970 | +54.41(+1.83%) |
Dec 04, 2012 | 2939 | 2978 | 2920 | 2975 | 1,769 | -50.40(-1.67%) |
Nov 30, 2012 | 3055 | 3055 | 3004 | 3025 | 2,017 | -18.00(-0.59%) |
Nov 29, 2012 | 3012 | 3062 | 3004 | 3043 | 1,221 | +52.80(+1.77%) |
Nov 28, 2012 | 2968 | 2993 | 2926 | 2990 | 2,021 | +12.00(+0.40%) |
Nov 27, 2012 | 2963 | 3002 | 2943 | 2978 | 1,551 | +21.60(+0.73%) |
Nov 26, 2012 | 3001 | 3001 | 2928 | 2957 | 2,429 | -52.80(-1.75%) |
Nov 23, 2012 | 2993 | 3013 | 2953 | 3010 | 542 | +20.40(+0.68%) |
Nov 21, 2012 | 3034 | 3070 | 2972 | 2989 | 2,151 | -43.20(-1.42%) |
Nov 20, 2012 | 2968 | 3043 | 2962 | 3032 | 2,218 | +54.00(+1.81%) |
Nov 19, 2012 | 2896 | 2978 | 2891 | 2978 | 3,249 | +116.40(+4.07%) |
Nov 16, 2012 | 2770 | 2882 | 2743 | 2862 | 1,974 | +73.20(+2.62%) |
Nov 15, 2012 | 2839 | 2852 | 2720 | 2789 | 2,205 | -44.40(-1.57%) |
Nov 14, 2012 | 2900 | 2942 | 2802 | 2833 | 1,709 | -67.20(-2.32%) |
Nov 13, 2012 | 2915 | 2979 | 2880 | 2900 | 2,469 | -46.80(-1.59%) |
Nov 12, 2012 | 2909 | 2991 | 2879 | 2947 | 2,564 | +57.60(+1.99%) |
Nov 09, 2012 | 2874 | 2972 | 2870 | 2890 | 2,040 | -3.60(-0.12%) |
Nov 08, 2012 | 2915 | 2924 | 2881 | 2893 | 1,753 | -25.20(-0.86%) |
Nov 07, 2012 | 2942 | 2975 | 2872 | 2918 | 1,788 | -60.00(-2.01%) |
Nov 06, 2012 | 3003 | 3036 | 2953 | 2978 | 2,858 | -13.20(-0.44%) |
Nov 05, 2012 | 2856 | 3007 | 2840 | 2992 | 3,354 | +144.00(+5.06%) |
Nov 02, 2012 | 2885 | 2917 | 2840 | 2848 | 3,106 | -19.20(-0.67%) |