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%) |
Jan 01, 2013 | 3600 | 3657 | 3599 | 3641 | 23,836,800 | +0.00(+0.00%) |
Dec 31, 2012 | 3599 | 3657 | 3599 | 3641 | 0 | +20.82(+0.58%) |
Dec 30, 2012 | 3678 | 3680 | 3619 | 3620 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 3677 | 3680 | 3619 | 3620 | 49,791,000 | -54.01(-1.47%) |
Dec 28, 2012 | 3652 | 3684 | 3652 | 3674 | 55,635,000 | +0.00(+0.00%) |
Dec 27, 2012 | 3654 | 3684 | 3654 | 3674 | 0 | +21.65(+0.59%) |
Dec 26, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 3663 | 3671 | 3650 | 3653 | 20,914,200 | +0.00(+0.00%) |
Dec 24, 2012 | 3663 | 3671 | 3650 | 3653 | 0 | -8.79(-0.24%) |
Dec 23, 2012 | 3649 | 3667 | 3638 | 3661 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 3650 | 3667 | 3638 | 3661 | 274,258,816 | -5.33(-0.15%) |
Dec 21, 2012 | 3652 | 3675 | 3652 | 3667 | 156,365,408 | +2.14(+0.06%) |
Dec 20, 2012 | 3662 | 3670 | 3650 | 3665 | 155,859,392 | +15.96(+0.44%) |
Dec 19, 2012 | 3650 | 3656 | 3632 | 3649 | 189,095,600 | +10.53(+0.29%) |
Dec 18, 2012 | 3633 | 3640 | 3611 | 3638 | 136,648,192 | +0.00(+0.00%) |
Dec 17, 2012 | 3633 | 3640 | 3611 | 3638 | 0 | -5.18(-0.14%) |
Dec 16, 2012 | 3643 | 3653 | 3632 | 3643 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 3644 | 3653 | 3632 | 3643 | 182,944,400 | +0.15(+0.00%) |
Dec 14, 2012 | 3654 | 3659 | 3633 | 3643 | 105,850,400 | -3.53(-0.10%) |
Dec 13, 2012 | 3646 | 3652 | 3636 | 3647 | 101,235,800 | +0.51(+0.01%) |
Dec 12, 2012 | 3619 | 3649 | 3609 | 3646 | 116,762,600 | +34.05(+0.94%) |
Dec 11, 2012 | 3587 | 3614 | 3576 | 3612 | 106,222,200 | +0.00(+0.00%) |
Dec 10, 2012 | 3587 | 3614 | 3576 | 3612 | 0 | +6.49(+0.18%) |
Dec 09, 2012 | 3607 | 3622 | 3590 | 3606 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 3607 | 3622 | 3590 | 3606 | 120,629,200 | +3.96(+0.11%) |
Dec 07, 2012 | 3598 | 3621 | 3585 | 3602 | 157,769,792 | +11.15(+0.31%) |
Dec 06, 2012 | 3602 | 3607 | 3575 | 3590 | 126,952,800 | +10.02(+0.28%) |
Dec 05, 2012 | 3563 | 3597 | 3563 | 3580 | 148,535,392 | +13.89(+0.39%) |
Dec 04, 2012 | 3568 | 3603 | 3563 | 3567 | 122,978,400 | +9.31(+0.26%) |
Dec 01, 2012 | 3568 | 3585 | 3557 | 3557 | 261,395,008 | -11.60(-0.33%) |
Nov 30, 2012 | 3537 | 3569 | 3533 | 3569 | 136,953,408 | +53.69(+1.53%) |
Nov 29, 2012 | 3490 | 3520 | 3479 | 3515 | 111,925,800 | +13.06(+0.37%) |
Nov 28, 2012 | 3521 | 3531 | 3491 | 3502 | 118,886,400 | +1.19(+0.03%) |
Nov 27, 2012 | 3514 | 3522 | 3494 | 3501 | 107,463,200 | +0.00(+0.00%) |
Nov 26, 2012 | 3515 | 3522 | 3494 | 3501 | 0 | -27.86(-0.79%) |
Nov 25, 2012 | 3504 | 3529 | 3482 | 3529 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 3505 | 3529 | 3482 | 3529 | 187,965,792 | +30.58(+0.87%) |
Nov 23, 2012 | 3489 | 3500 | 3481 | 3498 | 125,237,600 | +20.86(+0.60%) |
Nov 22, 2012 | 3454 | 3484 | 3445 | 3477 | 106,637,800 | +15.30(+0.44%) |
Nov 21, 2012 | 3425 | 3464 | 3416 | 3462 | 108,347,200 | +22.48(+0.65%) |
Nov 20, 2012 | 3375 | 3444 | 3370 | 3440 | 124,613,000 | +0.00(+0.00%) |
Nov 19, 2012 | 3376 | 3444 | 3370 | 3440 | 0 | +98.06(+2.93%) |
Nov 18, 2012 | 3379 | 3393 | 3342 | 3342 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 3380 | 3393 | 3342 | 3342 | 164,486,000 | -40.88(-1.21%) |
Nov 16, 2012 | 3379 | 3401 | 3374 | 3382 | 137,885,408 | -17.62(-0.52%) |
Nov 15, 2012 | 3425 | 3436 | 3395 | 3400 | 142,418,208 | -30.58(-0.89%) |
Nov 14, 2012 | 3392 | 3434 | 3374 | 3431 | 134,343,200 | +18.95(+0.56%) |
Nov 13, 2012 | 3425 | 3428 | 3404 | 3412 | 105,320,800 | +0.00(+0.00%) |
Nov 12, 2012 | 3425 | 3428 | 3404 | 3412 | 0 | -11.92(-0.35%) |
Nov 11, 2012 | 3412 | 3433 | 3374 | 3424 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 3411 | 3433 | 3374 | 3424 | 196,468,192 | +15.89(+0.47%) |
Nov 09, 2012 | 3434 | 3441 | 3400 | 3408 | 194,507,600 | -1.91(-0.06%) |
Nov 08, 2012 | 3513 | 3516 | 3410 | 3410 | 186,738,000 | -69.07(-1.99%) |
Nov 07, 2012 | 3456 | 3480 | 3447 | 3479 | 100,138,600 | +30.16(+0.87%) |
Nov 06, 2012 | 3470 | 3474 | 3448 | 3448 | 103,696,800 | +0.00(+0.00%) |
Nov 05, 2012 | 3469 | 3474 | 3448 | 3448 | 0 | -43.96(-1.26%) |
Nov 03, 2012 | 3471 | 3503 | 3458 | 3492 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 3481 | 3503 | 3458 | 3492 | 164,708,800 | +17.06(+0.49%) |