Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13910 | 13941 | 13861 | 13861 | 142,597,968 | -49.80(-0.36%) |
Jan 30, 2013 | 13954 | 13965 | 13901 | 13910 | 117,195,528 | -44.00(-0.32%) |
Jan 29, 2013 | 13882 | 13970 | 13881 | 13954 | 108,234,136 | +72.50(+0.52%) |
Jan 28, 2013 | 13896 | 13916 | 13863 | 13882 | 113,574,640 | -14.10(-0.10%) |
Jan 25, 2013 | 13825 | 13896 | 13825 | 13896 | 130,303,968 | +70.70(+0.51%) |
Jan 24, 2013 | 13779 | 13878 | 13779 | 13825 | 124,760,664 | +46.00(+0.33%) |
Jan 23, 2013 | 13712 | 13794 | 13712 | 13779 | 104,493,952 | +67.10(+0.49%) |
Jan 22, 2013 | 13650 | 13712 | 13627 | 13712 | 144,299,712 | +62.50(+0.46%) |
Jan 18, 2013 | 13596 | 13650 | 13650 | 13650 | 260,900,000 | +53.70(+0.39%) |
Jan 17, 2013 | 13511 | 13634 | 13511 | 13596 | 183,896,496 | +84.80(+0.63%) |
Jan 16, 2013 | 13535 | 13535 | 13469 | 13511 | 118,543,280 | -23.70(-0.18%) |
Jan 15, 2013 | 13507 | 13544 | 13448 | 13535 | 102,276,392 | +27.60(+0.20%) |
Jan 14, 2013 | 13488 | 13520 | 13460 | 13507 | 118,461,424 | +18.90(+0.14%) |
Jan 11, 2013 | 13472 | 13497 | 13440 | 13488 | 119,202,984 | +17.20(+0.13%) |
Jan 10, 2013 | 13392 | 13478 | 13382 | 13471 | 133,518,184 | +80.70(+0.60%) |
Jan 09, 2013 | 13330 | 13416 | 13329 | 13390 | 123,067,048 | +61.70(+0.46%) |
Jan 08, 2013 | 13377 | 13377 | 13293 | 13329 | 129,567,640 | -55.50(-0.41%) |
Jan 07, 2013 | 13436 | 13436 | 13343 | 13384 | 113,119,648 | -50.90(-0.38%) |
Jan 04, 2013 | 13391 | 13447 | 13376 | 13435 | 107,585,952 | +43.80(+0.33%) |
Jan 03, 2013 | 13413 | 13431 | 13358 | 13391 | 129,633,816 | -21.10(-0.16%) |
Jan 02, 2013 | 13104 | 13413 | 13104 | 13412 | 161,430,144 | +308.40(+2.35%) |
Dec 31, 2012 | 12938 | 13109 | 12884 | 13104 | 145,740,000 | +166.00(+1.28%) |
Dec 28, 2012 | 13095 | 13096 | 12927 | 12938 | 85,978,392 | -158.20(-1.21%) |
Dec 27, 2012 | 13115 | 13142 | 12964 | 13096 | 100,157,840 | -18.30(-0.14%) |
Dec 26, 2012 | 13139 | 13175 | 13077 | 13115 | 79,409,552 | -24.50(-0.19%) |
Dec 24, 2012 | 13190 | 13139 | 13139 | 13139 | 47,710,000 | -51.70(-0.39%) |
Dec 21, 2012 | 13310 | 13191 | 13191 | 13191 | 413,270,016 | -120.90(-0.91%) |
Dec 20, 2012 | 13247 | 13315 | 13216 | 13312 | 119,798,168 | +59.70(+0.45%) |
Dec 19, 2012 | 13351 | 13358 | 13252 | 13252 | 149,022,624 | -99.00(-0.74%) |
Dec 18, 2012 | 13237 | 13366 | 13233 | 13351 | 152,924,608 | +115.60(+0.87%) |
Dec 17, 2012 | 13135 | 13244 | 13135 | 13235 | 142,975,680 | +100.40(+0.76%) |
Dec 14, 2012 | 13171 | 13190 | 13118 | 13135 | 117,621,576 | -35.70(-0.27%) |
Dec 13, 2012 | 13241 | 13264 | 13147 | 13171 | 101,189,120 | -74.80(-0.56%) |
Dec 12, 2012 | 13250 | 13329 | 13227 | 13246 | 127,507,560 | -2.90(-0.02%) |
Dec 11, 2012 | 13170 | 13307 | 13170 | 13248 | 124,507,400 | +78.50(+0.60%) |
Dec 10, 2012 | 13155 | 13195 | 13139 | 13170 | 118,525,536 | +14.80(+0.11%) |
Dec 07, 2012 | 13073 | 13157 | 13073 | 13155 | 124,134,048 | +81.10(+0.62%) |
Dec 06, 2012 | 13026 | 13077 | 13008 | 13074 | 116,849,504 | +39.50(+0.30%) |
Dec 05, 2012 | 12949 | 13089 | 12923 | 13034 | 161,234,224 | +82.70(+0.64%) |
Dec 04, 2012 | 12966 | 13022 | 12940 | 12952 | 125,286,688 | -73.80(-0.57%) |
Nov 30, 2012 | 13022 | 13054 | 12989 | 13026 | 171,067,808 | +3.80(+0.03%) |
Nov 29, 2012 | 12977 | 13063 | 12962 | 13022 | 113,622,832 | +36.70(+0.28%) |
Nov 28, 2012 | 12876 | 12989 | 12765 | 12985 | 130,999,408 | +107.00(+0.83%) |
Nov 27, 2012 | 12963 | 12980 | 12868 | 12878 | 117,895,808 | -89.30(-0.69%) |
Nov 26, 2012 | 13008 | 13008 | 12900 | 12967 | 114,359,888 | -42.30(-0.33%) |
Nov 23, 2012 | 12833 | 13012 | 12833 | 13010 | 61,108,040 | +172.80(+1.35%) |
Nov 21, 2012 | 12788 | 12837 | 12837 | 12837 | 97,300,000 | +48.40(+0.38%) |
Nov 20, 2012 | 12791 | 12809 | 12701 | 12788 | 134,156,320 | -7.50(-0.06%) |
Nov 19, 2012 | 12590 | 12796 | 12590 | 12796 | 136,913,504 | +207.70(+1.65%) |
Nov 16, 2012 | 12542 | 12604 | 12472 | 12588 | 197,110,224 | +45.90(+0.37%) |
Nov 15, 2012 | 12571 | 12601 | 12497 | 12542 | 129,152,488 | -28.60(-0.23%) |
Nov 14, 2012 | 12746 | 12798 | 12543 | 12571 | 162,176,784 | -185.20(-1.45%) |
Nov 13, 2012 | 12809 | 12898 | 12748 | 12756 | 142,201,024 | -58.90(-0.46%) |
Nov 12, 2012 | 12816 | 12861 | 12783 | 12815 | 62,356,800 | -0.30(-0.00%) |
Nov 09, 2012 | 12811 | 12890 | 12743 | 12815 | 131,671,120 | +4.10(+0.03%) |
Nov 08, 2012 | 12933 | 12980 | 12811 | 12811 | 138,353,632 | -121.40(-0.94%) |
Nov 07, 2012 | 13228 | 13228 | 12877 | 12933 | 164,246,992 | -313.00(-2.36%) |
Nov 06, 2012 | 13114 | 13291 | 13112 | 13246 | 105,712,048 | +133.30(+1.02%) |
Nov 05, 2012 | 13092 | 13141 | 13039 | 13112 | 95,350,472 | +19.20(+0.15%) |
Nov 02, 2012 | 13233 | 13290 | 13077 | 13093 | 137,660,416 | -139.40(-1.05%) |