Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3005 | 3021 | 2991 | 2995 | 0 | -9.87(-0.33%) |
Jan 30, 2013 | 3004 | 3041 | 2988 | 3005 | 0 | -7.56(-0.25%) |
Jan 29, 2013 | 3011 | 3027 | 2969 | 3012 | 0 | +55.05(+1.86%) |
Jan 28, 2013 | 2883 | 2979 | 2869 | 2957 | 0 | +60.69(+2.10%) |
Jan 25, 2013 | 2969 | 3000 | 2865 | 2896 | 0 | -64.41(-2.18%) |
Jan 24, 2013 | 3021 | 3058 | 2958 | 2961 | 0 | -397.14(-11.83%) |
Jan 23, 2013 | 3327 | 3365 | 3299 | 3358 | 0 | +57.16(+1.73%) |
Jan 22, 2013 | 3296 | 3326 | 3247 | 3301 | 0 | +32.99(+1.01%) |
Jan 18, 2013 | 3268 | 3268 | 3268 | 0 | -16.49(-0.50%) | |
Jan 17, 2013 | 3330 | 3336 | 3278 | 3284 | 0 | -18.85(-0.57%) |
Jan 16, 2013 | 3233 | 3326 | 3217 | 3303 | 0 | +119.38(+3.75%) |
Jan 15, 2013 | 3256 | 3266 | 3160 | 3184 | 0 | -88.61(-2.71%) |
Jan 14, 2013 | 3262 | 3314 | 3235 | 3272 | 0 | -99.46(-2.95%) |
Jan 12, 2013 | 3378 | 3405 | 3362 | 3372 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 3378 | 3405 | 3362 | 3372 | 0 | -21.87(-0.64%) |
Jan 10, 2013 | 3425 | 3427 | 3342 | 3394 | 0 | +40.82(+1.22%) |
Jan 09, 2013 | 3386 | 3403 | 3344 | 3353 | 0 | -49.39(-1.45%) |
Jan 08, 2013 | 3430 | 3447 | 3376 | 3402 | 0 | +5.46(+0.16%) |
Jan 07, 2013 | 3383 | 3431 | 3340 | 3397 | 0 | -18.31(-0.54%) |
Jan 04, 2013 | 3477 | 3489 | 3406 | 3415 | 0 | -93.86(-2.67%) |
Jan 03, 2013 | 3541 | 3561 | 3498 | 3509 | 0 | -40.22(-1.13%) |
Jan 02, 2013 | 3546 | 3568 | 3497 | 3549 | 0 | +111.36(+3.24%) |
Dec 31, 2012 | 3438 | 3438 | 3438 | 0 | +142.89(+4.34%) | |
Dec 28, 2012 | 3300 | 3327 | 3286 | 3295 | 0 | -36.67(-1.10%) |
Dec 27, 2012 | 3323 | 3340 | 3266 | 3332 | 0 | +11.82(+0.36%) |
Dec 26, 2012 | 3357 | 3362 | 3308 | 3320 | 0 | -44.27(-1.32%) |
Dec 24, 2012 | 3364 | 3364 | 3364 | 0 | +3.03(+0.09%) | |
Dec 21, 2012 | 3317 | 3363 | 3302 | 3361 | 0 | -15.78(-0.47%) |
Dec 20, 2012 | 3428 | 3430 | 3358 | 3377 | 0 | -28.46(-0.84%) |
Dec 19, 2012 | 3438 | 3452 | 3400 | 3405 | 0 | -48.18(-1.40%) |
Dec 18, 2012 | 3395 | 3460 | 3365 | 3453 | 0 | +97.56(+2.91%) |
Dec 17, 2012 | 3296 | 3366 | 3245 | 3356 | 0 | +54.37(+1.65%) |
Dec 14, 2012 | 3333 | 3355 | 3274 | 3301 | 0 | -125.31(-3.66%) |
Dec 13, 2012 | 3437 | 3479 | 3401 | 3427 | 0 | -58.56(-1.68%) |
Dec 12, 2012 | 3542 | 3544 | 3468 | 3485 | 0 | -16.05(-0.46%) |
Dec 11, 2012 | 3492 | 3554 | 3475 | 3501 | 0 | +72.64(+2.12%) |
Dec 10, 2012 | 3397 | 3484 | 3375 | 3429 | 0 | -19.38(-0.56%) |
Dec 07, 2012 | 3575 | 3587 | 3427 | 3448 | 0 | -87.73(-2.48%) |
Dec 06, 2012 | 3420 | 3574 | 3355 | 3536 | 0 | +53.71(+1.54%) |
Dec 05, 2012 | 3669 | 3675 | 3481 | 3482 | 0 | -230.58(-6.21%) |
Dec 04, 2012 | 3748 | 3751 | 3687 | 3713 | 0 | -51.17(-1.36%) |
Nov 30, 2012 | 3775 | 3785 | 3747 | 3764 | 0 | -26.39(-0.70%) |
Nov 29, 2012 | 3796 | 3823 | 3764 | 3790 | 0 | +40.19(+1.07%) |
Nov 28, 2012 | 3715 | 3768 | 3681 | 3750 | 0 | -12.18(-0.32%) |
Nov 27, 2012 | 3793 | 3800 | 3733 | 3762 | 0 | -31.66(-0.83%) |
Nov 26, 2012 | 3704 | 3797 | 3689 | 3794 | 0 | +117.08(+3.18%) |
Nov 24, 2012 | 3645 | 3677 | 3616 | 3677 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 3645 | 3680 | 3616 | 3677 | 0 | +66.81(+1.85%) |
Nov 21, 2012 | 3610 | 3610 | 3610 | 0 | +5.77(+0.16%) | |
Nov 20, 2012 | 3673 | 3675 | 3564 | 3604 | 0 | -31.73(-0.87%) |
Nov 19, 2012 | 3478 | 3647 | 3471 | 3636 | 0 | +240.61(+7.09%) |
Nov 16, 2012 | 3385 | 3416 | 3257 | 3395 | 0 | +4.78(+0.14%) |
Nov 15, 2012 | 3465 | 3479 | 3370 | 3391 | 0 | -70.51(-2.04%) |
Nov 14, 2012 | 3513 | 3528 | 3455 | 3461 | 0 | -35.49(-1.01%) |
Nov 13, 2012 | 3470 | 3545 | 3454 | 3497 | 0 | +1.06(+0.03%) |
Nov 12, 2012 | 3567 | 3570 | 3467 | 3496 | 0 | -27.15(-0.77%) |
Nov 09, 2012 | 3481 | 3573 | 3439 | 3523 | 0 | +57.65(+1.66%) |
Nov 08, 2012 | 3605 | 3619 | 3446 | 3465 | 0 | -123.29(-3.44%) |
Nov 07, 2012 | 3691 | 3695 | 3574 | 3588 | 0 | -159.12(-4.25%) |
Nov 06, 2012 | 3789 | 3794 | 3728 | 3747 | 0 | -7.88(-0.21%) |
Nov 05, 2012 | 3746 | 3775 | 3709 | 3755 | 0 | +51.11(+1.38%) |
Nov 02, 2012 | 3825 | 3832 | 3691 | 3704 | 0 | -125.18(-3.27%) |