Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2361 | 2384 | 2348 | 2382 | 149,800 | +23.50(+1.00%) |
Jan 30, 2013 | 2347 | 2364 | 2337 | 2359 | 141,800 | +12.48(+0.53%) |
Jan 29, 2013 | 2295 | 2347 | 2295 | 2346 | 128,400 | +0.00(+0.00%) |
Jan 28, 2013 | 2295 | 2347 | 2295 | 2346 | 0 | +55.20(+2.41%) |
Jan 27, 2013 | 2300 | 2308 | 2288 | 2291 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 2300 | 2308 | 2288 | 2291 | 92,600 | -11.30(-0.49%) |
Jan 25, 2013 | 2320 | 2363 | 2287 | 2303 | 161,000 | -18.31(-0.79%) |
Jan 24, 2013 | 2309 | 2325 | 2296 | 2321 | 118,200 | +5.77(+0.25%) |
Jan 23, 2013 | 2326 | 2336 | 2301 | 2315 | 149,400 | -13.08(-0.56%) |
Jan 22, 2013 | 2321 | 2330 | 2305 | 2328 | 134,600 | +0.00(+0.00%) |
Jan 21, 2013 | 2321 | 2330 | 2305 | 2328 | 0 | +11.15(+0.48%) |
Jan 20, 2013 | 2296 | 2325 | 2286 | 2317 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 2296 | 2325 | 2286 | 2317 | 125,400 | +32.16(+1.41%) |
Jan 18, 2013 | 2305 | 2306 | 2276 | 2285 | 119,200 | -24.59(-1.06%) |
Jan 17, 2013 | 2322 | 2327 | 2280 | 2310 | 153,600 | -16.18(-0.70%) |
Jan 16, 2013 | 2312 | 2333 | 2309 | 2326 | 165,600 | +13.94(+0.60%) |
Jan 15, 2013 | 2236 | 2318 | 2235 | 2312 | 144,800 | +0.00(+0.00%) |
Jan 14, 2013 | 2236 | 2318 | 2235 | 2312 | 0 | +68.74(+3.06%) |
Jan 13, 2013 | 2285 | 2290 | 2235 | 2243 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 2285 | 2290 | 2235 | 2243 | 125,000 | -40.66(-1.78%) |
Jan 11, 2013 | 2274 | 2295 | 2269 | 2284 | 120,000 | +8.32(+0.37%) |
Jan 10, 2013 | 2271 | 2284 | 2259 | 2275 | 122,000 | -0.73(-0.03%) |
Jan 09, 2013 | 2285 | 2289 | 2263 | 2276 | 123,000 | -9.29(-0.41%) |
Jan 08, 2013 | 2272 | 2293 | 2267 | 2285 | 118,200 | +0.00(+0.00%) |
Jan 07, 2013 | 2272 | 2293 | 2267 | 2285 | 0 | +8.37(+0.37%) |
Jan 06, 2013 | 2290 | 2296 | 2257 | 2277 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 2290 | 2296 | 2257 | 2277 | 139,400 | +0.00(+0.00%) |
Jan 04, 2013 | 2290 | 2296 | 2257 | 2277 | 0 | +7.86(+0.35%) |
Jan 03, 2013 | 2236 | 2270 | 2236 | 2269 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 2236 | 2270 | 2236 | 2269 | 0 | +0.00(+0.00%) |
Jan 01, 2013 | 2236 | 2270 | 2236 | 2269 | 128,000 | +0.00(+0.00%) |
Dec 31, 2012 | 2236 | 2270 | 2236 | 2269 | 0 | +35.88(+1.61%) |
Dec 30, 2012 | 2208 | 2235 | 2204 | 2233 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 2208 | 2235 | 2204 | 2233 | 116,000 | +27.35(+1.24%) |
Dec 28, 2012 | 2224 | 2235 | 2205 | 2206 | 129,000 | -13.23(-0.60%) |
Dec 27, 2012 | 2212 | 2220 | 2207 | 2219 | 121,800 | +5.52(+0.25%) |
Dec 26, 2012 | 2154 | 2220 | 2147 | 2214 | 143,400 | +54.56(+2.53%) |
Dec 25, 2012 | 2151 | 2170 | 2150 | 2159 | 78,400 | +0.00(+0.00%) |
Dec 24, 2012 | 2151 | 2170 | 2150 | 2159 | 0 | +5.74(+0.27%) |
Dec 23, 2012 | 2170 | 2190 | 2148 | 2153 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 2170 | 2190 | 2148 | 2153 | 103,400 | -15.04(-0.69%) |
Dec 21, 2012 | 2156 | 2175 | 2143 | 2168 | 99,400 | +6.11(+0.28%) |
Dec 20, 2012 | 2159 | 2175 | 2154 | 2162 | 94,400 | -0.22(-0.01%) |
Dec 19, 2012 | 2156 | 2184 | 2145 | 2162 | 126,000 | +2.12(+0.10%) |
Dec 18, 2012 | 2152 | 2170 | 2152 | 2160 | 144,200 | +0.00(+0.00%) |
Dec 17, 2012 | 2152 | 2170 | 2152 | 2160 | 0 | +9.72(+0.45%) |
Dec 16, 2012 | 2063 | 2152 | 2063 | 2151 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 2063 | 2152 | 2063 | 2151 | 160,800 | +89.14(+4.32%) |
Dec 14, 2012 | 2077 | 2081 | 2059 | 2061 | 72,200 | -21.25(-1.02%) |
Dec 13, 2012 | 2073 | 2086 | 2066 | 2083 | 78,600 | +8.03(+0.39%) |
Dec 12, 2012 | 2078 | 2089 | 2070 | 2075 | 93,400 | -9.07(-0.44%) |
Dec 11, 2012 | 2067 | 2087 | 2065 | 2084 | 115,400 | +0.00(+0.00%) |
Dec 10, 2012 | 2067 | 2087 | 2065 | 2084 | 0 | +21.98(+1.07%) |
Dec 09, 2012 | 2029 | 2066 | 2024 | 2062 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 2029 | 2066 | 2024 | 2062 | 115,200 | +32.55(+1.60%) |
Dec 07, 2012 | 2030 | 2037 | 2018 | 2029 | 81,400 | -2.67(-0.13%) |
Dec 06, 2012 | 1973 | 2041 | 1970 | 2032 | 120,000 | +56.77(+2.87%) |
Dec 05, 2012 | 1957 | 1980 | 1949 | 1975 | 62,400 | +15.37(+0.78%) |
Dec 04, 2012 | 1977 | 1988 | 1958 | 1960 | 61,600 | -20.35(-1.03%) |
Dec 01, 2012 | 1962 | 1983 | 1959 | 1980 | 56,800 | +16.63(+0.85%) |
Nov 30, 2012 | 1973 | 1981 | 1962 | 1963 | 49,600 | -10.03(-0.51%) |
Nov 29, 2012 | 1984 | 1985 | 1968 | 1974 | 50,600 | -17.65(-0.89%) |
Nov 28, 2012 | 2012 | 2014 | 1990 | 1991 | 56,600 | -26.29(-1.30%) |
Nov 27, 2012 | 2023 | 2027 | 2014 | 2017 | 44,800 | +0.00(+0.00%) |
Nov 26, 2012 | 2023 | 2027 | 2014 | 2017 | 0 | -9.92(-0.49%) |
Nov 25, 2012 | 2020 | 2035 | 2017 | 2027 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2020 | 2035 | 2017 | 2027 | 51,600 | +11.77(+0.58%) |
Nov 23, 2012 | 2021 | 2023 | 2010 | 2016 | 45,600 | -14.71(-0.72%) |
Nov 22, 2012 | 2008 | 2031 | 1995 | 2030 | 53,200 | +21.40(+1.07%) |
Nov 21, 2012 | 2020 | 2024 | 2004 | 2009 | 42,600 | -8.06(-0.40%) |
Nov 20, 2012 | 2013 | 2018 | 1996 | 2017 | 45,400 | +0.00(+0.00%) |
Nov 19, 2012 | 2013 | 2018 | 1996 | 2017 | 0 | +2.26(+0.11%) |
Nov 18, 2012 | 2027 | 2029 | 2002 | 2015 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2027 | 2029 | 2002 | 2015 | 49,600 | -15.57(-0.77%) |
Nov 16, 2012 | 2045 | 2054 | 2030 | 2030 | 50,600 | -25.13(-1.22%) |
Nov 15, 2012 | 2047 | 2056 | 2040 | 2055 | 48,000 | +7.53(+0.37%) |
Nov 14, 2012 | 2078 | 2078 | 2044 | 2048 | 61,000 | -31.38(-1.51%) |
Nov 13, 2012 | 2069 | 2080 | 2062 | 2079 | 56,600 | +0.00(+0.00%) |
Nov 12, 2012 | 2069 | 2080 | 2062 | 2079 | 0 | +10.20(+0.49%) |
Nov 11, 2012 | 2066 | 2077 | 2062 | 2069 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2066 | 2077 | 2062 | 2069 | 54,200 | -2.44(-0.12%) |
Nov 09, 2012 | 2091 | 2093 | 2071 | 2072 | 66,600 | -34.22(-1.63%) |
Nov 08, 2012 | 2102 | 2113 | 2093 | 2106 | 59,400 | -0.27(-0.01%) |
Nov 07, 2012 | 2114 | 2115 | 2078 | 2106 | 71,400 | -8.03(-0.38%) |
Nov 06, 2012 | 2113 | 2123 | 2105 | 2114 | 71,600 | +0.00(+0.00%) |
Nov 05, 2012 | 2113 | 2123 | 2105 | 2114 | 0 | -3.02(-0.14%) |
Nov 03, 2012 | 2105 | 2119 | 2097 | 2117 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 2105 | 2119 | 2097 | 2117 | 76,600 | +12.62(+0.60%) |