Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8647 | 8689 | 8556 | 8572 | 187,322,400 | -71.10(-0.82%) |
Jan 30, 2013 | 8674 | 8691 | 8607 | 8643 | 179,377,600 | -29.50(-0.34%) |
Jan 29, 2013 | 8756 | 8756 | 8672 | 8672 | 170,355,600 | -52.10(-0.60%) |
Jan 26, 2013 | 8643 | 8734 | 8616 | 8725 | 180,051,600 | +59.00(+0.68%) |
Jan 25, 2013 | 8597 | 8673 | 8576 | 8666 | 199,088,992 | +52.30(+0.61%) |
Jan 24, 2013 | 8638 | 8650 | 8586 | 8613 | 229,704,400 | -18.80(-0.22%) |
Jan 23, 2013 | 8655 | 8675 | 8588 | 8632 | 223,749,600 | -33.80(-0.39%) |
Jan 22, 2013 | 8628 | 8666 | 8609 | 8666 | 194,477,600 | +61.90(+0.72%) |
Jan 19, 2013 | 8662 | 8680 | 8601 | 8604 | 305,696,192 | -24.90(-0.29%) |
Jan 18, 2013 | 8568 | 8665 | 8566 | 8629 | 234,678,400 | +47.80(+0.56%) |
Jan 17, 2013 | 8589 | 8604 | 8526 | 8581 | 291,650,816 | -19.90(-0.23%) |
Jan 16, 2013 | 8550 | 8608 | 8521 | 8601 | 271,883,200 | -31.10(-0.36%) |
Jan 15, 2013 | 8699 | 8721 | 8601 | 8632 | 250,463,600 | -32.60(-0.38%) |
Jan 12, 2013 | 8638 | 8677 | 8580 | 8665 | 252,442,208 | +45.80(+0.53%) |
Jan 11, 2013 | 8607 | 8649 | 8548 | 8619 | 493,389,408 | +12.50(+0.15%) |
Jan 10, 2013 | 8492 | 8614 | 8485 | 8606 | 445,024,000 | +153.40(+1.81%) |
Jan 09, 2013 | 8388 | 8494 | 8375 | 8453 | 335,514,816 | +34.00(+0.40%) |
Jan 08, 2013 | 8434 | 8486 | 8406 | 8419 | 289,121,792 | -16.80(-0.20%) |
Jan 05, 2013 | 8412 | 8447 | 8387 | 8436 | 230,118,592 | +32.40(+0.39%) |
Jan 04, 2013 | 8375 | 8423 | 8334 | 8403 | 182,282,592 | -44.20(-0.52%) |
Jan 03, 2013 | 8338 | 8448 | 8287 | 8448 | 280,533,408 | +280.10(+3.43%) |
Jan 01, 2013 | 8112 | 8168 | 8042 | 8168 | 105,477,400 | +36.50(+0.45%) |
Dec 29, 2012 | 8277 | 8309 | 8104 | 8131 | 253,633,200 | -149.90(-1.81%) |
Dec 28, 2012 | 8236 | 8345 | 8231 | 8281 | 203,332,608 | -18.60(-0.22%) |
Dec 25, 2012 | 8262 | 8304 | 8256 | 8300 | 82,703,400 | +8.50(+0.10%) |
Dec 22, 2012 | 8224 | 8291 | 8204 | 8291 | 620,088,192 | +26.80(+0.32%) |
Dec 21, 2012 | 8227 | 8298 | 8217 | 8264 | 437,325,792 | +0.00(+0.00%) |
Dec 20, 2012 | 8192 | 8322 | 8185 | 8264 | 436,319,392 | +95.40(+1.17%) |
Dec 19, 2012 | 8069 | 8172 | 8063 | 8169 | 295,580,608 | +128.50(+1.60%) |
Dec 18, 2012 | 8018 | 8049 | 7975 | 8040 | 183,124,992 | +16.20(+0.20%) |
Dec 15, 2012 | 8026 | 8045 | 8004 | 8024 | 176,921,200 | +7.00(+0.09%) |
Dec 14, 2012 | 8006 | 8037 | 7977 | 8017 | 198,052,000 | +30.30(+0.38%) |
Dec 13, 2012 | 7935 | 7988 | 7927 | 7987 | 229,127,600 | +65.90(+0.83%) |
Dec 12, 2012 | 7814 | 7927 | 7806 | 7921 | 251,448,000 | +116.50(+1.49%) |
Dec 11, 2012 | 7796 | 7804 | 7671 | 7804 | 251,311,200 | -44.10(-0.56%) |
Dec 08, 2012 | 7916 | 7943 | 7813 | 7848 | 325,544,608 | -62.30(-0.79%) |
Dec 07, 2012 | 7906 | 7948 | 7842 | 7911 | 241,408,400 | +27.60(+0.35%) |
Dec 06, 2012 | 7948 | 7977 | 7845 | 7883 | 210,381,200 | -19.20(-0.24%) |
Dec 05, 2012 | 7872 | 7946 | 7871 | 7902 | 135,636,800 | +13.20(+0.17%) |
Dec 04, 2012 | 7963 | 8028 | 7874 | 7889 | 216,204,992 | -45.40(-0.57%) |
Dec 01, 2012 | 7968 | 7990 | 7923 | 7935 | 301,074,816 | -39.10(-0.49%) |
Nov 30, 2012 | 7887 | 7976 | 7884 | 7974 | 250,039,600 | +136.10(+1.74%) |
Nov 29, 2012 | 7839 | 7855 | 7754 | 7838 | 242,358,592 | -26.10(-0.33%) |
Nov 28, 2012 | 7937 | 7955 | 7820 | 7864 | 251,031,008 | -11.10(-0.14%) |
Nov 27, 2012 | 7883 | 7893 | 7843 | 7875 | 126,452,600 | -34.80(-0.44%) |
Nov 24, 2012 | 7887 | 7916 | 7825 | 7910 | 142,357,792 | +34.00(+0.43%) |
Nov 23, 2012 | 7828 | 7894 | 7809 | 7876 | 137,975,008 | +70.20(+0.90%) |
Nov 22, 2012 | 7752 | 7825 | 7717 | 7805 | 129,036,000 | +26.70(+0.34%) |
Nov 21, 2012 | 7722 | 7787 | 7696 | 7779 | 122,783,400 | +14.90(+0.19%) |
Nov 20, 2012 | 7662 | 7775 | 7602 | 7764 | 180,508,608 | +175.60(+2.31%) |
Nov 17, 2012 | 7694 | 7725 | 7588 | 7588 | 207,278,400 | -107.30(-1.39%) |
Nov 16, 2012 | 7615 | 7744 | 7610 | 7696 | 135,767,008 | +22.50(+0.29%) |
Nov 15, 2012 | 7696 | 7756 | 7643 | 7673 | 215,127,008 | -20.40(-0.27%) |
Nov 14, 2012 | 7522 | 7716 | 7491 | 7693 | 179,054,208 | +125.60(+1.66%) |
Nov 13, 2012 | 7632 | 7633 | 7548 | 7568 | 112,765,200 | -68.80(-0.90%) |
Nov 10, 2012 | 7613 | 7674 | 7496 | 7637 | 158,788,992 | +12.50(+0.16%) |
Nov 09, 2012 | 7696 | 7718 | 7606 | 7624 | 134,221,408 | -36.60(-0.48%) |
Nov 08, 2012 | 7900 | 7919 | 7638 | 7661 | 190,264,992 | -176.90(-2.26%) |
Nov 07, 2012 | 7812 | 7868 | 7801 | 7838 | 112,424,600 | +19.00(+0.24%) |
Nov 06, 2012 | 7892 | 7895 | 7793 | 7819 | 108,850,800 | -150.30(-1.89%) |
Nov 02, 2012 | 7905 | 7996 | 7835 | 7969 | 119,302,600 | +82.50(+1.05%) |