Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10914 | 11114 | 10906 | 11114 | 202,800 | +247.30(+2.28%) |
Jan 30, 2013 | 10751 | 10938 | 10751 | 10867 | 238,400 | +42.40(+0.39%) |
Jan 29, 2013 | 11003 | 11003 | 10824 | 10824 | 198,200 | +203.40(+1.92%) |
Jan 28, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | -305.80(-2.80%) |
Jan 26, 2013 | 10797 | 10927 | 10791 | 10927 | 220,600 | +305.80(+2.88%) |
Jan 25, 2013 | 10441 | 10635 | 10441 | 10621 | 211,200 | +133.90(+1.28%) |
Jan 24, 2013 | 10576 | 10663 | 10487 | 10487 | 198,800 | -222.90(-2.08%) |
Jan 23, 2013 | 10765 | 10859 | 10615 | 10710 | 248,000 | -37.80(-0.35%) |
Jan 22, 2013 | 10942 | 10942 | 10748 | 10748 | 207,400 | -165.60(-1.52%) |
Jan 21, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 10792 | 10913 | 10787 | 10913 | 286,600 | +303.70(+2.86%) |
Jan 18, 2013 | 10661 | 10695 | 10433 | 10610 | 268,400 | +9.20(+0.09%) |
Jan 17, 2013 | 10806 | 10806 | 10591 | 10600 | 226,000 | -278.70(-2.56%) |
Jan 16, 2013 | 10915 | 10952 | 10852 | 10879 | 215,000 | +0.00(+0.00%) |
Jan 15, 2013 | 10915 | 10952 | 10852 | 10879 | 0 | +77.50(+0.72%) |
Jan 14, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 10786 | 10830 | 10748 | 10802 | 236,600 | +149.00(+1.40%) |
Jan 11, 2013 | 10635 | 10686 | 10620 | 10653 | 268,600 | +74.00(+0.70%) |
Jan 10, 2013 | 10406 | 10621 | 10399 | 10579 | 215,000 | +70.50(+0.67%) |
Jan 09, 2013 | 10544 | 10602 | 10463 | 10508 | 211,400 | -90.90(-0.86%) |
Jan 08, 2013 | 10744 | 10744 | 10590 | 10599 | 187,800 | +0.00(+0.00%) |
Jan 07, 2013 | 10744 | 10744 | 10590 | 10599 | 0 | -89.10(-0.83%) |
Jan 06, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 10604 | 10734 | 10602 | 10688 | 219,000 | +0.00(+0.00%) |
Jan 04, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +292.90(+2.82%) |
Jan 03, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Jan 01, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 10406 | 10434 | 10375 | 10395 | 202,800 | +72.20(+0.70%) |
Dec 28, 2012 | 10295 | 10376 | 10289 | 10323 | 235,200 | +92.60(+0.91%) |
Dec 27, 2012 | 10131 | 10230 | 10107 | 10230 | 182,000 | +150.30(+1.49%) |
Dec 26, 2012 | 10092 | 10119 | 10030 | 10080 | 141,800 | +0.00(+0.00%) |
Dec 25, 2012 | 10092 | 10119 | 10030 | 10080 | 0 | +140.04(+1.41%) |
Dec 24, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 10146 | 10175 | 9924 | 9940 | 256,600 | -99.24(-0.99%) |
Dec 21, 2012 | 10093 | 10148 | 10029 | 10039 | 274,800 | -121.10(-1.19%) |
Dec 20, 2012 | 10025 | 10160 | 10017 | 10160 | 277,400 | +237.39(+2.39%) |
Dec 19, 2012 | 9849 | 9967 | 9849 | 9923 | 260,400 | +94.13(+0.96%) |
Dec 18, 2012 | 9896 | 9903 | 9826 | 9829 | 213,600 | +0.00(+0.00%) |
Dec 17, 2012 | 9896 | 9903 | 9826 | 9829 | 0 | +91.32(+0.94%) |
Dec 16, 2012 | 9704 | 9776 | 9688 | 9738 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 9704 | 9776 | 9688 | 9738 | 247,400 | -5.17(-0.05%) |
Dec 14, 2012 | 9681 | 9767 | 9672 | 9743 | 212,000 | +161.27(+1.68%) |
Dec 13, 2012 | 9606 | 9606 | 9566 | 9581 | 129,400 | +56.14(+0.59%) |
Dec 12, 2012 | 9511 | 9534 | 9488 | 9525 | 97,200 | -8.43(-0.09%) |
Dec 11, 2012 | 9584 | 9584 | 9517 | 9534 | 115,200 | +0.00(+0.00%) |
Dec 10, 2012 | 9584 | 9584 | 9517 | 9534 | 0 | +6.36(+0.07%) |
Dec 09, 2012 | 9547 | 9573 | 9522 | 9527 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 9547 | 9573 | 9522 | 9527 | 133,800 | -17.77(-0.19%) |
Dec 07, 2012 | 9536 | 9565 | 9503 | 9545 | 123,200 | +76.32(+0.81%) |
Dec 06, 2012 | 9380 | 9516 | 9377 | 9469 | 116,000 | +36.38(+0.39%) |
Dec 05, 2012 | 9419 | 9457 | 9406 | 9432 | 104,000 | -25.72(-0.27%) |
Dec 04, 2012 | 9484 | 9526 | 9453 | 9458 | 110,000 | +12.17(+0.13%) |
Dec 01, 2012 | 9447 | 9493 | 9380 | 9446 | 159,800 | +45.13(+0.48%) |
Nov 30, 2012 | 9370 | 9412 | 9350 | 9401 | 113,400 | +92.53(+0.99%) |
Nov 29, 2012 | 9375 | 9408 | 9308 | 9308 | 118,600 | -114.95(-1.22%) |
Nov 28, 2012 | 9371 | 9450 | 9371 | 9423 | 136,800 | +34.36(+0.37%) |
Nov 27, 2012 | 9466 | 9488 | 9389 | 9389 | 151,600 | +0.00(+0.00%) |
Nov 26, 2012 | 9466 | 9488 | 9389 | 9389 | 0 | +22.14(+0.24%) |
Nov 25, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 9336 | 9367 | 9305 | 9367 | 147,400 | +144.28(+1.56%) |
Nov 22, 2012 | 9214 | 9249 | 9161 | 9223 | 134,800 | +79.88(+0.87%) |
Nov 21, 2012 | 9198 | 9201 | 9129 | 9143 | 133,600 | -10.56(-0.12%) |
Nov 20, 2012 | 9141 | 9183 | 9135 | 9153 | 143,000 | +0.00(+0.00%) |
Nov 19, 2012 | 9141 | 9183 | 9135 | 9153 | 0 | +129.04(+1.43%) |
Nov 18, 2012 | 8898 | 9032 | 8898 | 9024 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 8898 | 9032 | 8898 | 9024 | 199,000 | +194.44(+2.20%) |
Nov 16, 2012 | 8704 | 8830 | 8684 | 8830 | 161,400 | +164.99(+1.90%) |
Nov 15, 2012 | 8660 | 8680 | 8653 | 8665 | 81,000 | +3.68(+0.04%) |
Nov 14, 2012 | 8711 | 8723 | 8619 | 8661 | 94,800 | -15.39(-0.18%) |
Nov 13, 2012 | 8701 | 8729 | 8676 | 8676 | 86,400 | +0.00(+0.00%) |
Nov 12, 2012 | 8701 | 8729 | 8676 | 8676 | 0 | -81.16(-0.93%) |
Nov 11, 2012 | 8743 | 8779 | 8729 | 8758 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 8743 | 8779 | 8729 | 8758 | 104,000 | -79.55(-0.90%) |
Nov 09, 2012 | 8868 | 8891 | 8811 | 8837 | 106,400 | -135.74(-1.51%) |
Nov 08, 2012 | 9031 | 9032 | 8924 | 8973 | 131,000 | -2.26(-0.03%) |
Nov 07, 2012 | 8990 | 8990 | 8957 | 8975 | 104,800 | -32.29(-0.36%) |
Nov 06, 2012 | 9001 | 9040 | 8985 | 9007 | 101,400 | +0.00(+0.00%) |
Nov 05, 2012 | 9001 | 9040 | 8985 | 9007 | 0 | -43.78(-0.48%) |
Nov 03, 2012 | 9049 | 9072 | 9031 | 9051 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 9049 | 9072 | 9031 | 9051 | 137,800 | +104.35(+1.17%) |