Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 30, 2012 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 10406 | 10434 | 10375 | 10395 | 202,800 | +72.20(+0.70%) |
Dec 28, 2012 | 10295 | 10376 | 10289 | 10323 | 235,200 | +92.60(+0.91%) |
Dec 27, 2012 | 10131 | 10230 | 10107 | 10230 | 182,000 | +150.30(+1.49%) |
Dec 26, 2012 | 10092 | 10119 | 10030 | 10080 | 141,800 | +0.00(+0.00%) |
Dec 25, 2012 | 10092 | 10119 | 10030 | 10080 | 0 | +140.04(+1.41%) |
Dec 24, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 23, 2012 | 10146 | 10175 | 9924 | 9940 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 10146 | 10175 | 9924 | 9940 | 256,600 | -99.24(-0.99%) |
Dec 21, 2012 | 10093 | 10148 | 10029 | 10039 | 274,800 | -121.10(-1.19%) |
Dec 20, 2012 | 10025 | 10160 | 10017 | 10160 | 277,400 | +237.39(+2.39%) |
Dec 19, 2012 | 9849 | 9967 | 9849 | 9923 | 260,400 | +94.13(+0.96%) |
Dec 18, 2012 | 9896 | 9903 | 9826 | 9829 | 213,600 | +0.00(+0.00%) |
Dec 17, 2012 | 9896 | 9903 | 9826 | 9829 | 0 | +91.32(+0.94%) |
Dec 16, 2012 | 9704 | 9776 | 9688 | 9738 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 9704 | 9776 | 9688 | 9738 | 247,400 | -5.17(-0.05%) |
Dec 14, 2012 | 9681 | 9767 | 9672 | 9743 | 212,000 | +161.27(+1.68%) |
Dec 13, 2012 | 9606 | 9606 | 9566 | 9581 | 129,400 | +56.14(+0.59%) |
Dec 12, 2012 | 9511 | 9534 | 9488 | 9525 | 97,200 | -8.43(-0.09%) |
Dec 11, 2012 | 9584 | 9584 | 9517 | 9534 | 115,200 | +0.00(+0.00%) |
Dec 10, 2012 | 9584 | 9584 | 9517 | 9534 | 0 | +6.36(+0.07%) |
Dec 09, 2012 | 9547 | 9573 | 9522 | 9527 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 9547 | 9573 | 9522 | 9527 | 133,800 | -17.77(-0.19%) |
Dec 07, 2012 | 9536 | 9565 | 9503 | 9545 | 123,200 | +76.32(+0.81%) |
Dec 06, 2012 | 9380 | 9516 | 9377 | 9469 | 116,000 | +36.38(+0.39%) |
Dec 05, 2012 | 9419 | 9457 | 9406 | 9432 | 104,000 | -25.72(-0.27%) |
Dec 04, 2012 | 9484 | 9526 | 9453 | 9458 | 110,000 | +12.17(+0.13%) |
Dec 01, 2012 | 9447 | 9493 | 9380 | 9446 | 159,800 | +45.13(+0.48%) |
Nov 30, 2012 | 9370 | 9412 | 9350 | 9401 | 113,400 | +92.53(+0.99%) |
Nov 29, 2012 | 9375 | 9408 | 9308 | 9308 | 118,600 | -114.95(-1.22%) |
Nov 28, 2012 | 9371 | 9450 | 9371 | 9423 | 136,800 | +34.36(+0.37%) |
Nov 27, 2012 | 9466 | 9488 | 9389 | 9389 | 151,600 | +0.00(+0.00%) |
Nov 26, 2012 | 9466 | 9488 | 9389 | 9389 | 0 | +22.14(+0.24%) |
Nov 25, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 9336 | 9367 | 9305 | 9367 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 9336 | 9367 | 9305 | 9367 | 147,400 | +144.28(+1.56%) |
Nov 22, 2012 | 9214 | 9249 | 9161 | 9223 | 134,800 | +79.88(+0.87%) |
Nov 21, 2012 | 9198 | 9201 | 9129 | 9143 | 133,600 | -10.56(-0.12%) |
Nov 20, 2012 | 9141 | 9183 | 9135 | 9153 | 143,000 | +0.00(+0.00%) |
Nov 19, 2012 | 9141 | 9183 | 9135 | 9153 | 0 | +129.04(+1.43%) |
Nov 18, 2012 | 8898 | 9032 | 8898 | 9024 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 8898 | 9032 | 8898 | 9024 | 199,000 | +194.44(+2.20%) |
Nov 16, 2012 | 8704 | 8830 | 8684 | 8830 | 161,400 | +164.99(+1.90%) |
Nov 15, 2012 | 8660 | 8680 | 8653 | 8665 | 81,000 | +3.68(+0.04%) |
Nov 14, 2012 | 8711 | 8723 | 8619 | 8661 | 94,800 | -15.39(-0.18%) |
Nov 13, 2012 | 8701 | 8729 | 8676 | 8676 | 86,400 | +0.00(+0.00%) |
Nov 12, 2012 | 8701 | 8729 | 8676 | 8676 | 0 | -81.16(-0.93%) |
Nov 11, 2012 | 8743 | 8779 | 8729 | 8758 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 8743 | 8779 | 8729 | 8758 | 104,000 | -79.55(-0.90%) |
Nov 09, 2012 | 8868 | 8891 | 8811 | 8837 | 106,400 | -135.74(-1.51%) |
Nov 08, 2012 | 9031 | 9032 | 8924 | 8973 | 131,000 | -2.26(-0.03%) |
Nov 07, 2012 | 8990 | 8990 | 8957 | 8975 | 104,800 | -32.29(-0.36%) |
Nov 06, 2012 | 9001 | 9040 | 8985 | 9007 | 101,400 | +0.00(+0.00%) |
Nov 05, 2012 | 9001 | 9040 | 8985 | 9007 | 0 | -43.78(-0.48%) |
Nov 03, 2012 | 9049 | 9072 | 9031 | 9051 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 9049 | 9072 | 9031 | 9051 | 137,800 | +104.35(+1.17%) |
Nov 01, 2012 | 8932 | 8976 | 8871 | 8947 | 140,600 | +18.58(+0.21%) |
Oct 31, 2012 | 8911 | 8986 | 8905 | 8928 | 135,400 | +86.31(+0.98%) |
Oct 30, 2012 | 8942 | 8996 | 8842 | 8842 | 149,200 | -87.36(-0.98%) |
Oct 29, 2012 | 8959 | 8986 | 8909 | 8929 | 97,200 | -3.72(-0.04%) |
Oct 27, 2012 | 9059 | 9076 | 8933 | 8933 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 9059 | 9076 | 8933 | 8933 | 132,000 | -122.14(-1.35%) |
Oct 25, 2012 | 8952 | 9057 | 8942 | 9055 | 115,600 | +100.90(+1.13%) |
Oct 24, 2012 | 8896 | 9044 | 8896 | 8954 | 133,000 | -59.95(-0.67%) |
Oct 23, 2012 | 9066 | 9076 | 8970 | 9014 | 116,400 | +3.54(+0.04%) |
Oct 22, 2012 | 8875 | 9032 | 8868 | 9011 | 118,200 | +8.03(+0.09%) |
Oct 20, 2012 | 8944 | 9017 | 8940 | 9003 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 8944 | 9017 | 8940 | 9003 | 134,600 | +19.82(+0.22%) |
Oct 18, 2012 | 8887 | 8992 | 8877 | 8983 | 165,000 | +176.31(+2.00%) |
Oct 17, 2012 | 8777 | 8837 | 8759 | 8807 | 139,600 | +105.24(+1.21%) |
Oct 16, 2012 | 8639 | 8708 | 8634 | 8701 | 119,800 | +123.38(+1.44%) |
Oct 15, 2012 | 8518 | 8595 | 8488 | 8578 | 126,800 | +43.81(+0.51%) |
Oct 14, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 8608 | 8620 | 8516 | 8534 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 8608 | 8620 | 8516 | 8534 | 139,400 | -12.66(-0.15%) |
Oct 11, 2012 | 8515 | 8607 | 8515 | 8547 | 133,000 | -49.45(-0.58%) |
Oct 10, 2012 | 8651 | 8661 | 8578 | 8596 | 122,400 | -173.36(-1.98%) |
Oct 09, 2012 | 8822 | 8841 | 8766 | 8770 | 124,400 | -93.71(-1.06%) |
Oct 08, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 06, 2012 | 8850 | 8880 | 8806 | 8863 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 8850 | 8880 | 8806 | 8863 | 112,000 | +38.71(+0.44%) |
Oct 04, 2012 | 8783 | 8866 | 8738 | 8825 | 123,400 | +77.72(+0.89%) |
Oct 03, 2012 | 8778 | 8807 | 8730 | 8747 | 103,600 | -39.18(-0.45%) |
Oct 02, 2012 | 8826 | 8843 | 8775 | 8786 | 98,200 | -10.46(-0.12%) |