Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7383 | 7417 | 7377 | 7401 | 29,845,800 | +57.55(+0.78%) |
Nov 29, 2012 | 7317 | 7351 | 7265 | 7343 | 23,358,300 | +11.08(+0.15%) |
Nov 28, 2012 | 7343 | 7362 | 7307 | 7332 | 21,680,100 | +40.30(+0.55%) |
Nov 27, 2012 | 7287 | 7313 | 7274 | 7292 | 19,021,500 | +0.00(+0.00%) |
Nov 26, 2012 | 7287 | 7313 | 7274 | 7292 | 0 | -17.10(-0.23%) |
Nov 25, 2012 | 7258 | 7312 | 7220 | 7309 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 7258 | 7312 | 7220 | 7309 | 20,806,300 | +64.14(+0.89%) |
Nov 23, 2012 | 7210 | 7253 | 7205 | 7245 | 23,979,300 | +60.28(+0.84%) |
Nov 22, 2012 | 7149 | 7195 | 7140 | 7185 | 24,820,900 | +11.72(+0.16%) |
Nov 21, 2012 | 7098 | 7187 | 7092 | 7173 | 23,026,400 | +49.15(+0.69%) |
Nov 20, 2012 | 7020 | 7131 | 7007 | 7124 | 27,076,400 | +0.00(+0.00%) |
Nov 19, 2012 | 7020 | 7131 | 7007 | 7124 | 0 | +173.31(+2.49%) |
Nov 18, 2012 | 7046 | 7060 | 6951 | 6951 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 7046 | 7060 | 6951 | 6951 | 36,190,100 | -92.89(-1.32%) |
Nov 16, 2012 | 7065 | 7079 | 7022 | 7043 | 29,423,900 | -58.50(-0.82%) |
Nov 15, 2012 | 7156 | 7183 | 7085 | 7102 | 28,534,400 | -67.20(-0.94%) |
Nov 14, 2012 | 7132 | 7185 | 7075 | 7169 | 36,748,900 | +0.36(+0.01%) |
Nov 13, 2012 | 7165 | 7196 | 7138 | 7169 | 18,583,100 | +0.00(+0.00%) |
Nov 12, 2012 | 7165 | 7196 | 7138 | 7169 | 0 | +5.26(+0.07%) |
Nov 11, 2012 | 7221 | 7223 | 7064 | 7164 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 7221 | 7223 | 7064 | 7164 | 33,110,000 | -41.46(-0.58%) |
Nov 09, 2012 | 7260 | 7287 | 7184 | 7205 | 36,289,300 | -27.87(-0.39%) |
Nov 08, 2012 | 7425 | 7435 | 7227 | 7233 | 37,358,100 | -144.93(-1.96%) |
Nov 07, 2012 | 7336 | 7389 | 7320 | 7378 | 27,366,100 | +51.29(+0.70%) |
Nov 06, 2012 | 7321 | 7337 | 7304 | 7326 | 20,871,500 | +0.00(+0.00%) |
Nov 05, 2012 | 7321 | 7337 | 7304 | 7326 | 0 | -37.38(-0.51%) |
Nov 03, 2012 | 7337 | 7391 | 7315 | 7364 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 7337 | 7391 | 7315 | 7364 | 29,093,800 | +28.18(+0.38%) |
Nov 01, 2012 | 7255 | 7356 | 7255 | 7336 | 22,800,300 | +75.04(+1.03%) |
Oct 31, 2012 | 7305 | 7348 | 7261 | 7261 | 31,907,000 | -23.77(-0.33%) |
Oct 30, 2012 | 7240 | 7293 | 7239 | 7284 | 21,851,700 | +81.24(+1.13%) |
Oct 29, 2012 | 7205 | 7225 | 7172 | 7203 | 16,961,200 | -28.69(-0.40%) |
Oct 27, 2012 | 7162 | 7257 | 7148 | 7232 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 7162 | 7257 | 7148 | 7232 | 22,170,100 | +31.62(+0.44%) |
Oct 25, 2012 | 7203 | 7256 | 7181 | 7200 | 29,816,100 | +7.38(+0.10%) |
Oct 24, 2012 | 7202 | 7216 | 7121 | 7193 | 31,284,600 | +19.16(+0.27%) |
Oct 23, 2012 | 7339 | 7344 | 7154 | 7174 | 30,924,400 | -154.36(-2.11%) |
Oct 22, 2012 | 7372 | 7390 | 7313 | 7328 | 20,738,400 | -52.59(-0.71%) |
Oct 20, 2012 | 7414 | 7430 | 7364 | 7381 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 7414 | 7430 | 7364 | 7381 | 42,441,300 | -56.59(-0.76%) |
Oct 18, 2012 | 7401 | 7448 | 7389 | 7437 | 31,162,900 | +42.68(+0.58%) |
Oct 17, 2012 | 7381 | 7400 | 7368 | 7395 | 27,933,900 | +18.28(+0.25%) |
Oct 16, 2012 | 7309 | 7388 | 7294 | 7376 | 30,760,400 | +115.02(+1.58%) |
Oct 15, 2012 | 7237 | 7302 | 7237 | 7261 | 21,725,400 | +28.76(+0.40%) |
Oct 14, 2012 | 7261 | 7291 | 7232 | 7232 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 7261 | 7291 | 7232 | 7232 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 7261 | 7291 | 7232 | 7232 | 24,092,200 | -49.21(-0.68%) |
Oct 11, 2012 | 7193 | 7305 | 7182 | 7282 | 31,008,300 | +76.47(+1.06%) |
Oct 10, 2012 | 7219 | 7245 | 7201 | 7205 | 21,796,000 | -29.30(-0.41%) |
Oct 09, 2012 | 7306 | 7308 | 7222 | 7235 | 23,253,800 | -56.68(-0.78%) |
Oct 08, 2012 | 7340 | 7341 | 7286 | 7291 | 23,003,300 | -106.66(-1.44%) |
Oct 06, 2012 | 7328 | 7410 | 7313 | 7398 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 7328 | 7410 | 7313 | 7398 | 27,771,400 | +92.66(+1.27%) |
Oct 04, 2012 | 7368 | 7375 | 7283 | 7305 | 31,167,700 | -16.87(-0.23%) |
Oct 03, 2012 | 7283 | 7339 | 7272 | 7322 | 22,180,200 | +16.22(+0.22%) |
Oct 02, 2012 | 7278 | 7373 | 7266 | 7306 | 26,663,800 | -20.87(-0.28%) |
Oct 01, 2012 | 7228 | 7339 | 7225 | 7327 | 29,599,600 | +110.58(+1.53%) |
Sep 30, 2012 | 7331 | 7337 | 7216 | 7216 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 7331 | 7337 | 7216 | 7216 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 7331 | 7337 | 7216 | 7216 | 32,355,400 | -73.87(-1.01%) |
Sep 27, 2012 | 7313 | 7325 | 7269 | 7290 | 30,703,000 | +13.51(+0.19%) |
Sep 26, 2012 | 7363 | 7363 | 7256 | 7277 | 37,243,300 | -148.60(-2.00%) |
Sep 25, 2012 | 7406 | 7439 | 7369 | 7425 | 29,641,900 | +11.95(+0.16%) |
Sep 24, 2012 | 7420 | 7440 | 7388 | 7413 | 24,075,200 | -38.46(-0.52%) |
Sep 23, 2012 | 7409 | 7479 | 7391 | 7452 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 7409 | 7479 | 7391 | 7452 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 7409 | 7479 | 7391 | 7452 | 77,212,600 | +62.13(+0.84%) |
Sep 20, 2012 | 7323 | 7390 | 7313 | 7389 | 37,224,000 | -1.27(-0.02%) |
Sep 19, 2012 | 7387 | 7396 | 7326 | 7391 | 28,954,700 | +43.07(+0.59%) |
Sep 18, 2012 | 7350 | 7375 | 7304 | 7348 | 33,100,400 | -56.00(-0.76%) |
Sep 17, 2012 | 7390 | 7414 | 7382 | 7404 | 27,963,100 | -8.44(-0.11%) |
Sep 16, 2012 | 7398 | 7446 | 7389 | 7412 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 7398 | 7446 | 7389 | 7412 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 7398 | 7446 | 7389 | 7412 | 43,834,700 | +101.81(+1.39%) |
Sep 13, 2012 | 7342 | 7353 | 7280 | 7310 | 28,565,400 | -33.21(-0.45%) |
Sep 12, 2012 | 7332 | 7410 | 7307 | 7344 | 39,922,100 | +33.42(+0.46%) |
Sep 11, 2012 | 7197 | 7313 | 7187 | 7310 | 29,404,200 | +96.41(+1.34%) |
Sep 10, 2012 | 7208 | 7234 | 7204 | 7214 | 26,317,500 | -0.80(-0.01%) |
Sep 08, 2012 | 7184 | 7249 | 7183 | 7214 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 7184 | 7249 | 7183 | 7214 | 41,982,900 | +47.17(+0.66%) |
Sep 06, 2012 | 6984 | 7172 | 6978 | 7167 | 41,747,200 | +202.64(+2.91%) |
Sep 05, 2012 | 6942 | 7004 | 6893 | 6965 | 25,428,300 | +32.11(+0.46%) |
Sep 04, 2012 | 7013 | 7016 | 6920 | 6933 | 21,725,300 | -82.25(-1.17%) |
Sep 03, 2012 | 6947 | 7016 | 6944 | 7015 | 19,610,000 | +44.04(+0.63%) |
Sep 02, 2012 | 6898 | 7011 | 6890 | 6971 | 0 | +0.00(+0.00%) |