Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3626 | 3710 | 3570 | 3640 | 111 | -42.00(-1.14%) |
Feb 27, 2013 | 3570 | 3738 | 3528 | 3682 | 61 | +98.00(+2.73%) |
Feb 26, 2013 | 3654 | 3766 | 3472 | 3584 | 202 | -70.00(-1.92%) |
Feb 25, 2013 | 3752 | 3794 | 3640 | 3654 | 78 | -98.00(-2.61%) |
Feb 22, 2013 | 3542 | 3766 | 3360 | 3752 | 641 | +238.00(+6.77%) |
Feb 21, 2013 | 3668 | 3738 | 3458 | 3514 | 161 | -210.00(-5.64%) |
Feb 20, 2013 | 3822 | 3850 | 3682 | 3724 | 150 | -140.00(-3.62%) |
Feb 19, 2013 | 3878 | 3906 | 3780 | 3864 | 116 | -56.00(-1.43%) |
Feb 15, 2013 | 3990 | 3990 | 3752 | 3920 | 265 | +196.00(+5.26%) |
Feb 14, 2013 | 3724 | 3766 | 3682 | 3724 | 41 | -14.00(-0.37%) |
Feb 13, 2013 | 3584 | 3752 | 3584 | 3738 | 110 | +70.00(+1.91%) |
Feb 12, 2013 | 3682 | 3724 | 3640 | 3668 | 53 | -14.00(-0.38%) |
Feb 11, 2013 | 3738 | 3752 | 3668 | 3682 | 91 | -56.00(-1.50%) |
Feb 08, 2013 | 3640 | 3738 | 3612 | 3738 | 69 | +112.00(+3.09%) |
Feb 07, 2013 | 3752 | 3850 | 3584 | 3626 | 175 | -154.00(-4.07%) |
Feb 06, 2013 | 3878 | 3878 | 3752 | 3780 | 59 | -28.00(-0.74%) |
Feb 04, 2013 | 3780 | 3864 | 3640 | 3808 | 149 | +0.00(+0.00%) |
Feb 01, 2013 | 3920 | 3948 | 3780 | 3808 | 143 | -112.00(-2.86%) |
Jan 31, 2013 | 3962 | 3962 | 3780 | 3920 | 263 | +14.00(+0.36%) |
Jan 30, 2013 | 4060 | 4130 | 3850 | 3906 | 242 | -140.00(-3.46%) |
Jan 29, 2013 | 3864 | 4046 | 3822 | 4046 | 322 | +182.00(+4.71%) |
Jan 28, 2013 | 3794 | 3892 | 3486 | 3864 | 657 | +140.00(+3.76%) |
Jan 25, 2013 | 3892 | 4032 | 3640 | 3724 | 181 | -154.00(-3.97%) |
Jan 24, 2013 | 3598 | 3892 | 3570 | 3878 | 395 | +280.00(+7.78%) |
Jan 23, 2013 | 3556 | 3612 | 3542 | 3598 | 172 | +98.00(+2.80%) |
Jan 22, 2013 | 3598 | 3598 | 3451 | 3500 | 238 | -56.00(-1.57%) |
Jan 18, 2013 | 3360 | 3556 | 3220 | 3556 | 327 | +98.00(+2.83%) |
Jan 17, 2013 | 3430 | 3612 | 3234 | 3458 | 285 | -70.00(-1.98%) |
Jan 16, 2013 | 3850 | 3990 | 3394 | 3528 | 816 | -182.00(-4.91%) |
Jan 15, 2013 | 3388 | 3780 | 3192 | 3710 | 621 | +350.00(+10.42%) |
Jan 14, 2013 | 3248 | 3402 | 3248 | 3360 | 156 | +70.00(+2.13%) |
Jan 11, 2013 | 3150 | 3304 | 3094 | 3290 | 283 | +154.00(+4.91%) |
Jan 10, 2013 | 2996 | 3136 | 2982 | 3136 | 304 | +154.00(+5.16%) |
Jan 09, 2013 | 2828 | 3010 | 2828 | 2982 | 286 | +154.00(+5.45%) |
Jan 08, 2013 | 2730 | 2884 | 2716 | 2828 | 151 | +98.00(+3.59%) |
Jan 07, 2013 | 2618 | 2800 | 2562 | 2730 | 196 | +84.00(+3.17%) |
Jan 04, 2013 | 2520 | 2660 | 2450 | 2646 | 319 | +154.00(+6.18%) |
Jan 03, 2013 | 2660 | 2660 | 2338 | 2492 | 478 | -182.00(-6.81%) |
Jan 02, 2013 | 2772 | 2856 | 2660 | 2674 | 381 | -182.00(-6.37%) |
Dec 31, 2012 | 2898 | 2898 | 2758 | 2856 | 232 | -70.00(-2.39%) |
Dec 28, 2012 | 2800 | 2940 | 2660 | 2926 | 532 | +84.00(+2.96%) |
Dec 27, 2012 | 2814 | 2926 | 2800 | 2842 | 344 | +0.00(+0.00%) |
Dec 26, 2012 | 2800 | 2856 | 2786 | 2842 | 301 | +56.00(+2.01%) |
Dec 24, 2012 | 2772 | 2870 | 2772 | 2786 | 183 | +0.00(+0.00%) |
Dec 21, 2012 | 2800 | 2842 | 2758 | 2786 | 269 | -56.00(-1.97%) |
Dec 20, 2012 | 2800 | 2926 | 2730 | 2842 | 538 | -42.00(-1.46%) |
Dec 19, 2012 | 2380 | 2884 | 2380 | 2884 | 1,433 | +490.00(+20.47%) |
Dec 18, 2012 | 2450 | 2604 | 2268 | 2394 | 1,196 | -266.00(-10.00%) |
Dec 17, 2012 | 3486 | 3570 | 2548 | 2660 | 1,663 | -784.00(-22.76%) |
Dec 14, 2012 | 3360 | 3542 | 3360 | 3444 | 196 | +42.00(+1.23%) |
Dec 13, 2012 | 3612 | 3612 | 3388 | 3402 | 77 | -196.00(-5.45%) |
Dec 12, 2012 | 3640 | 3695 | 3556 | 3598 | 114 | -56.00(-1.53%) |
Dec 11, 2012 | 3598 | 3724 | 3584 | 3654 | 141 | -0.14(-0.00%) |
Dec 10, 2012 | 3780 | 3780 | 3514 | 3654 | 123 | -139.86(-3.69%) |
Dec 07, 2012 | 3878 | 3933 | 3668 | 3794 | 184 | -126.00(-3.21%) |
Dec 06, 2012 | 3990 | 3990 | 3822 | 3920 | 77 | -28.00(-0.71%) |
Dec 05, 2012 | 4088 | 4088 | 3822 | 3948 | 70 | -70.00(-1.74%) |