Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |