Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 145250 | 146150 | 144555 | 145875 | 584 | +370.00(+0.25%) |
Jan 30, 2013 | 146600 | 146600 | 145270 | 145505 | 408 | -990.00(-0.68%) |
Jan 29, 2013 | 146640 | 146810 | 146000 | 146495 | 571 | -225.00(-0.15%) |
Jan 28, 2013 | 147475 | 147475 | 146420 | 146720 | 424 | -570.00(-0.39%) |
Jan 25, 2013 | 146700 | 147312 | 145963 | 147290 | 720 | +1063.00(+0.73%) |
Jan 24, 2013 | 145635 | 147250 | 145635 | 146227 | 1,158 | +659.00(+0.45%) |
Jan 23, 2013 | 144775 | 145690 | 144250 | 145568 | 407 | +763.00(+0.53%) |
Jan 22, 2013 | 143585 | 144805 | 143014 | 144805 | 685 | +1303.00(+0.91%) |
Jan 18, 2013 | 143700 | 143792 | 142670 | 143502 | 852 | +18.00(+0.01%) |
Jan 17, 2013 | 143228 | 143607 | 142738 | 143484 | 464 | +520.00(+0.36%) |
Jan 16, 2013 | 143000 | 143146 | 142500 | 142964 | 496 | -241.00(-0.17%) |
Jan 15, 2013 | 142544 | 143401 | 142131 | 143205 | 415 | +205.00(+0.14%) |
Jan 14, 2013 | 141745 | 143043 | 141320 | 143000 | 378 | +1475.00(+1.04%) |
Jan 11, 2013 | 142000 | 142050 | 141390 | 141525 | 402 | -243.00(-0.17%) |
Jan 10, 2013 | 140750 | 142000 | 140247 | 141768 | 554 | +1768.00(+1.26%) |
Jan 09, 2013 | 141188 | 141365 | 139819 | 140000 | 394 | -1000.00(-0.71%) |
Jan 08, 2013 | 140195 | 141000 | 139584 | 141000 | 617 | +810.00(+0.58%) |
Jan 07, 2013 | 140949 | 140949 | 139731 | 140190 | 604 | -613.00(-0.44%) |
Jan 04, 2013 | 140879 | 141004 | 140047 | 140803 | 347 | +254.00(+0.18%) |
Jan 03, 2013 | 140000 | 141476 | 139278 | 140549 | 1,002 | +939.00(+0.67%) |
Jan 02, 2013 | 138150 | 139627 | 134342 | 139610 | 832 | +5268.00(+3.92%) |
Dec 31, 2012 | 132500 | 134596 | 132400 | 134342 | 1,135 | +1342.00(+1.01%) |
Dec 28, 2012 | 133649 | 133649 | 132901 | 133000 | 1,346 | -900.00(-0.67%) |
Dec 27, 2012 | 134200 | 134499 | 133125 | 133900 | 1,353 | -27.00(-0.02%) |
Dec 26, 2012 | 134650 | 134940 | 133511 | 133927 | 904 | -733.00(-0.54%) |
Dec 24, 2012 | 134305 | 135002 | 134003 | 134660 | 691 | -140.00(-0.10%) |
Dec 21, 2012 | 135145 | 135677 | 134550 | 134800 | 1,116 | -1136.00(-0.84%) |
Dec 20, 2012 | 135055 | 136208 | 135025 | 135936 | 1,585 | +736.00(+0.54%) |
Dec 19, 2012 | 135000 | 136015 | 134720 | 135200 | 1,478 | -500.00(-0.37%) |
Dec 18, 2012 | 134980 | 135700 | 134750 | 135700 | 2,127 | +850.00(+0.63%) |
Dec 17, 2012 | 134495 | 135000 | 134320 | 134850 | 1,468 | +1055.00(+0.79%) |
Dec 14, 2012 | 134375 | 134561 | 133662 | 133795 | 930 | -405.00(-0.30%) |
Dec 13, 2012 | 134500 | 134745 | 133542 | 134200 | 1,458 | +200.00(+0.15%) |
Dec 12, 2012 | 131100 | 135010 | 131100 | 134000 | 3,327 | +3169.00(+2.42%) |
Dec 11, 2012 | 130859 | 131349 | 130432 | 130831 | 908 | +43.00(+0.03%) |
Dec 10, 2012 | 131090 | 131090 | 130497 | 130788 | 716 | -302.00(-0.23%) |
Dec 07, 2012 | 131420 | 131544 | 130500 | 131090 | 453 | -150.00(-0.11%) |
Dec 06, 2012 | 131695 | 131801 | 130764 | 131240 | 457 | -204.00(-0.16%) |
Dec 05, 2012 | 131048 | 131908 | 130544 | 131444 | 649 | +554.00(+0.42%) |
Dec 04, 2012 | 131775 | 131887 | 130733 | 130890 | 442 | -1026.00(-0.78%) |
Nov 30, 2012 | 131873 | 132420 | 131617 | 131916 | 659 | +41.00(+0.03%) |
Nov 29, 2012 | 132795 | 132924 | 131495 | 131875 | 478 | -416.00(-0.31%) |
Nov 28, 2012 | 131800 | 132415 | 130955 | 132291 | 940 | +287.00(+0.22%) |
Nov 27, 2012 | 132400 | 132956 | 132001 | 132004 | 488 | -407.00(-0.31%) |
Nov 26, 2012 | 132237 | 132500 | 131943 | 132411 | 502 | -195.00(-0.15%) |
Nov 23, 2012 | 131718 | 132606 | 131700 | 132606 | 237 | +1296.00(+0.99%) |
Nov 21, 2012 | 130300 | 131321 | 130170 | 131310 | 604 | +1107.00(+0.85%) |
Nov 20, 2012 | 130145 | 130282 | 129332 | 130203 | 316 | +203.00(+0.16%) |
Nov 19, 2012 | 130030 | 130556 | 129531 | 130000 | 737 | +655.00(+0.51%) |
Nov 16, 2012 | 128475 | 129345 | 127500 | 129345 | 497 | +1167.00(+0.91%) |
Nov 15, 2012 | 128150 | 128920 | 127700 | 128178 | 587 | +28.00(+0.02%) |
Nov 14, 2012 | 129745 | 129745 | 127800 | 128150 | 832 | -775.00(-0.60%) |
Nov 13, 2012 | 127845 | 130110 | 127659 | 128925 | 636 | +765.00(+0.60%) |
Nov 12, 2012 | 128250 | 128498 | 127793 | 128160 | 507 | +575.00(+0.45%) |
Nov 09, 2012 | 126847 | 128738 | 125950 | 127585 | 726 | +685.00(+0.54%) |
Nov 08, 2012 | 128605 | 129711 | 126900 | 126900 | 798 | -1459.00(-1.14%) |
Nov 07, 2012 | 130205 | 130228 | 127962 | 128359 | 605 | -2314.00(-1.77%) |
Nov 06, 2012 | 130516 | 131066 | 129971 | 130673 | 680 | +373.00(+0.29%) |
Nov 05, 2012 | 130755 | 130755 | 128150 | 130300 | 780 | -250.00(-0.19%) |
Nov 02, 2012 | 132638 | 132638 | 130402 | 130550 | 286 | -850.00(-0.65%) |