Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8489 | 8524 | 8398 | 8419 | 263,763,808 | -31.90(-0.38%) |
Apr 29, 2013 | 8325 | 8464 | 8325 | 8451 | 305,489,984 | +153.90(+1.85%) |
Apr 26, 2013 | 8323 | 8330 | 8252 | 8297 | 251,945,792 | -68.10(-0.81%) |
Apr 25, 2013 | 8360 | 8389 | 8270 | 8365 | 251,465,408 | -24.20(-0.29%) |
Apr 24, 2013 | 8300 | 8412 | 8288 | 8389 | 329,226,816 | +100.00(+1.21%) |
Apr 23, 2013 | 8046 | 8310 | 8032 | 8289 | 372,071,008 | +261.60(+3.26%) |
Apr 22, 2013 | 7984 | 8058 | 7928 | 8028 | 184,179,200 | +112.20(+1.42%) |
Apr 19, 2013 | 7888 | 7956 | 7851 | 7916 | 290,492,000 | +103.00(+1.32%) |
Apr 18, 2013 | 7844 | 7924 | 7764 | 7812 | 245,637,600 | +9.50(+0.12%) |
Apr 17, 2013 | 7985 | 7992 | 7744 | 7803 | 308,068,608 | -145.70(-1.83%) |
Apr 16, 2013 | 7977 | 8034 | 7934 | 7949 | 208,225,200 | -65.40(-0.82%) |
Apr 15, 2013 | 8052 | 8094 | 7941 | 8014 | 233,258,208 | -26.30(-0.33%) |
Apr 12, 2013 | 8085 | 8103 | 8011 | 8040 | 231,794,208 | -119.10(-1.46%) |
Apr 11, 2013 | 8128 | 8179 | 8063 | 8160 | 214,751,600 | +23.10(+0.28%) |
Apr 10, 2013 | 7918 | 8179 | 7910 | 8136 | 425,646,208 | +263.90(+3.35%) |
Apr 09, 2013 | 7847 | 7897 | 7812 | 7872 | 234,157,408 | +85.40(+1.10%) |
Apr 08, 2013 | 7810 | 7879 | 7774 | 7787 | 196,775,008 | -11.30(-0.14%) |
Apr 05, 2013 | 7880 | 7935 | 7716 | 7798 | 274,021,600 | -49.50(-0.63%) |
Apr 04, 2013 | 7966 | 8040 | 7822 | 7848 | 319,340,992 | -56.40(-0.71%) |
Apr 03, 2013 | 8015 | 8038 | 7880 | 7904 | 247,912,000 | -146.10(-1.81%) |
Apr 02, 2013 | 7918 | 8059 | 7888 | 8050 | 281,994,592 | +130.40(+1.65%) |
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%) |