Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7893 | 7972 | 7797 | 7920 | 274,668,992 | +19.60(+0.25%) |
Mar 27, 2013 | 8038 | 8040 | 7822 | 7900 | 478,772,608 | -90.10(-1.13%) |
Mar 26, 2013 | 8175 | 8184 | 7968 | 7990 | 358,732,416 | -150.10(-1.84%) |
Mar 25, 2013 | 8435 | 8462 | 8100 | 8141 | 363,679,392 | -188.90(-2.27%) |
Mar 22, 2013 | 8322 | 8395 | 8259 | 8330 | 238,206,400 | -21.70(-0.26%) |
Mar 21, 2013 | 8413 | 8448 | 8261 | 8351 | 284,508,000 | -65.10(-0.77%) |
Mar 20, 2013 | 8394 | 8494 | 8327 | 8416 | 244,362,000 | +95.30(+1.15%) |
Mar 19, 2013 | 8500 | 8532 | 8250 | 8321 | 356,447,008 | -186.80(-2.20%) |
Mar 18, 2013 | 8383 | 8528 | 8352 | 8508 | 265,680,000 | -111.30(-1.29%) |
Mar 15, 2013 | 8645 | 8650 | 8544 | 8619 | 417,423,808 | -38.80(-0.45%) |
Mar 14, 2013 | 8533 | 8670 | 8530 | 8658 | 278,296,384 | +159.60(+1.88%) |
Mar 13, 2013 | 8503 | 8517 | 8435 | 8498 | 210,766,000 | -34.00(-0.40%) |
Mar 12, 2013 | 8529 | 8598 | 8507 | 8532 | 186,354,400 | -22.10(-0.26%) |
Mar 11, 2013 | 8605 | 8610 | 8496 | 8554 | 174,802,208 | -73.70(-0.85%) |
Mar 09, 2013 | 8444 | 8638 | 8440 | 8628 | 328,120,192 | +239.00(+2.85%) |
Mar 08, 2013 | 8393 | 8455 | 8380 | 8389 | 176,284,000 | +30.20(+0.36%) |
Mar 07, 2013 | 8436 | 8485 | 8356 | 8359 | 188,364,608 | -64.40(-0.76%) |
Mar 06, 2013 | 8325 | 8430 | 8313 | 8423 | 255,574,000 | +177.00(+2.15%) |
Mar 05, 2013 | 8135 | 8272 | 8129 | 8246 | 232,940,000 | +59.20(+0.72%) |
Mar 02, 2013 | 8220 | 8286 | 8105 | 8187 | 335,825,984 | -43.20(-0.52%) |
Mar 01, 2013 | 8186 | 8252 | 8143 | 8230 | 351,215,808 | +93.60(+1.15%) |
Feb 28, 2013 | 8016 | 8137 | 7966 | 8137 | 290,260,000 | +156.00(+1.95%) |
Feb 27, 2013 | 7943 | 8100 | 7911 | 7981 | 407,966,784 | -263.80(-3.20%) |
Feb 26, 2013 | 8233 | 8400 | 8135 | 8244 | 329,551,392 | +65.50(+0.80%) |
Feb 23, 2013 | 8059 | 8179 | 8051 | 8179 | 218,057,792 | +164.50(+2.05%) |
Feb 22, 2013 | 8118 | 8118 | 7982 | 8014 | 273,812,416 | -148.50(-1.82%) |
Feb 21, 2013 | 8235 | 8274 | 8147 | 8163 | 174,829,600 | -62.30(-0.76%) |
Feb 20, 2013 | 8090 | 8231 | 8087 | 8225 | 256,624,992 | +116.40(+1.44%) |
Feb 19, 2013 | 8111 | 8145 | 8037 | 8109 | 0 | -41.30(-0.51%) |
Feb 16, 2013 | 8237 | 8251 | 8150 | 8150 | 242,670,000 | -97.20(-1.18%) |
Feb 15, 2013 | 8272 | 8329 | 8156 | 8247 | 264,982,800 | -58.80(-0.71%) |
Feb 14, 2013 | 8258 | 8343 | 8212 | 8306 | 267,526,208 | +71.50(+0.87%) |
Feb 13, 2013 | 8069 | 8241 | 8045 | 8235 | 243,712,000 | +156.10(+1.93%) |
Feb 12, 2013 | 8182 | 8182 | 8056 | 8079 | 176,146,208 | -96.30(-1.18%) |
Feb 09, 2013 | 8025 | 8183 | 8009 | 8175 | 231,593,600 | +160.30(+2.00%) |
Feb 08, 2013 | 8082 | 8160 | 8006 | 8015 | 267,892,800 | -41.60(-0.52%) |
Feb 07, 2013 | 8115 | 8161 | 8013 | 8056 | 323,687,200 | -37.40(-0.46%) |
Feb 06, 2013 | 7902 | 8127 | 7896 | 8094 | 340,040,384 | +174.00(+2.20%) |
Feb 05, 2013 | 8225 | 8228 | 7917 | 7920 | 395,048,000 | -310.10(-3.77%) |
Feb 02, 2013 | 8233 | 8301 | 8160 | 8230 | 598,095,616 | -132.60(-1.59%) |
Feb 01, 2013 | 8542 | 8544 | 8362 | 8362 | 306,580,992 | -209.60(-2.45%) |
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%) |