Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6270 | 6336 | 6269 | 6326 | 707,922,304 | +55.50(+0.89%) |
Feb 27, 2013 | 6355 | 6355 | 6259 | 6270 | 772,273,280 | -85.00(-1.34%) |
Feb 26, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +0.00(+0.00%) |
Feb 25, 2013 | 6336 | 6390 | 6324 | 6355 | 994,472,384 | +19.70(+0.31%) |
Feb 24, 2013 | 6292 | 6347 | 6291 | 6336 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 6292 | 6347 | 6292 | 6336 | 702,828,224 | +44.20(+0.70%) |
Feb 22, 2013 | 6395 | 6395 | 6278 | 6292 | 733,017,024 | -103.90(-1.62%) |
Feb 21, 2013 | 6379 | 6412 | 6368 | 6395 | 756,333,888 | +16.30(+0.26%) |
Feb 20, 2013 | 6318 | 6385 | 6304 | 6379 | 672,871,872 | +60.90(+0.96%) |
Feb 19, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | +0.00(+0.00%) |
Feb 18, 2013 | 6328 | 6330 | 6307 | 6318 | 459,974,912 | -10.06(-0.16%) |
Feb 17, 2013 | 6327 | 6352 | 6310 | 6328 | 0 | -0.04(-0.00%) |
Feb 16, 2013 | 6327 | 6352 | 6310 | 6328 | 636,564,416 | +0.90(+0.01%) |
Feb 15, 2013 | 6359 | 6365 | 6302 | 6327 | 713,898,880 | -31.70(-0.50%) |
Feb 14, 2013 | 6338 | 6385 | 6312 | 6359 | 756,377,728 | +20.70(+0.33%) |
Feb 13, 2013 | 6277 | 6338 | 6260 | 6338 | 813,154,304 | +61.30(+0.98%) |
Feb 12, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +0.00(+0.00%) |
Feb 11, 2013 | 6264 | 6295 | 6252 | 6277 | 448,134,208 | +13.20(+0.21%) |
Feb 09, 2013 | 6228 | 6278 | 6228 | 6264 | 589,359,296 | +35.50(+0.57%) |
Feb 08, 2013 | 6295 | 6313 | 6217 | 6228 | 721,694,528 | -66.90(-1.06%) |
Feb 07, 2013 | 6283 | 6322 | 6266 | 6295 | 673,857,024 | +12.50(+0.20%) |
Feb 06, 2013 | 6247 | 6296 | 6244 | 6283 | 612,214,592 | +36.00(+0.58%) |
Feb 05, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | +0.00(+0.00%) |
Feb 04, 2013 | 6347 | 6347 | 6237 | 6247 | 765,896,896 | -100.44(-1.58%) |
Feb 03, 2013 | 6277 | 6354 | 6276 | 6347 | 0 | +0.04(+0.00%) |
Feb 02, 2013 | 6277 | 6354 | 6276 | 6347 | 686,175,232 | +70.30(+1.12%) |
Feb 01, 2013 | 6323 | 6323 | 6277 | 6277 | 809,378,624 | -46.20(-0.73%) |
Jan 31, 2013 | 6339 | 6354 | 6316 | 6323 | 691,737,600 | -16.10(-0.25%) |
Jan 30, 2013 | 6294 | 6346 | 6286 | 6339 | 641,748,608 | +44.80(+0.71%) |
Jan 29, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +0.00(+0.00%) |
Jan 28, 2013 | 6284 | 6311 | 6277 | 6294 | 533,448,800 | +9.95(+0.16%) |
Jan 27, 2013 | 6265 | 6284 | 6247 | 6284 | 0 | -0.05(-0.00%) |
Jan 26, 2013 | 6265 | 6284 | 6247 | 6284 | 585,517,376 | +19.60(+0.31%) |
Jan 25, 2013 | 6198 | 6271 | 6186 | 6265 | 655,654,912 | +67.30(+1.09%) |
Jan 24, 2013 | 6179 | 6200 | 6178 | 6198 | 685,179,712 | +18.40(+0.30%) |
Jan 23, 2013 | 6181 | 6189 | 6149 | 6179 | 558,352,768 | -1.80(-0.03%) |
Jan 22, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +0.00(+0.00%) |
Jan 21, 2013 | 6154 | 6182 | 6154 | 6181 | 401,154,816 | +26.59(+0.43%) |
Jan 20, 2013 | 6132 | 6172 | 6132 | 6154 | 0 | +0.01(+0.00%) |
Jan 19, 2013 | 6132 | 6172 | 6132 | 6154 | 713,504,576 | +22.00(+0.36%) |
Jan 18, 2013 | 6104 | 6136 | 6088 | 6132 | 622,925,184 | +28.40(+0.47%) |
Jan 17, 2013 | 6117 | 6117 | 6076 | 6104 | 818,412,096 | -13.30(-0.22%) |
Jan 16, 2013 | 6108 | 6117 | 6086 | 6117 | 700,998,528 | +9.40(+0.15%) |
Jan 15, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | +0.00(+0.00%) |
Jan 14, 2013 | 6122 | 6134 | 6105 | 6108 | 628,350,016 | -13.68(-0.22%) |
Jan 13, 2013 | 6102 | 6122 | 6095 | 6122 | 0 | -0.02(-0.00%) |
Jan 12, 2013 | 6102 | 6122 | 6095 | 6122 | 685,724,416 | +20.10(+0.33%) |
Jan 11, 2013 | 6099 | 6118 | 6091 | 6102 | 764,650,176 | +2.80(+0.05%) |
Jan 10, 2013 | 6054 | 6112 | 6054 | 6099 | 812,116,224 | +45.10(+0.75%) |
Jan 09, 2013 | 6065 | 6088 | 6054 | 6054 | 663,115,712 | -11.00(-0.18%) |
Jan 08, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | +0.00(+0.00%) |
Jan 07, 2013 | 6090 | 6092 | 6061 | 6065 | 571,661,696 | -25.24(-0.41%) |
Jan 06, 2013 | 6047 | 6090 | 6038 | 6090 | 0 | +0.04(+0.00%) |
Jan 05, 2013 | 6047 | 6090 | 6038 | 6090 | 548,929,216 | +42.50(+0.70%) |
Jan 04, 2013 | 6027 | 6051 | 6017 | 6047 | 470,665,888 | +19.90(+0.33%) |
Jan 03, 2013 | 5898 | 6045 | 5898 | 6027 | 652,659,392 | +129.60(+2.20%) |
Jan 02, 2013 | 5898 | 5898 | 5898 | 5898 | 0 | +0.00(+0.00%) |
Jan 01, 2013 | 5925 | 5925 | 5873 | 5898 | 164,636,496 | +0.00(+0.00%) |
Dec 31, 2012 | 5925 | 5925 | 5873 | 5898 | 164,636,496 | -27.57(-0.47%) |
Dec 30, 2012 | 5954 | 5976 | 5915 | 5925 | 0 | -0.03(-0.00%) |
Dec 29, 2012 | 5954 | 5976 | 5915 | 5925 | 306,906,208 | -28.90(-0.49%) |
Dec 28, 2012 | 5954 | 5997 | 5942 | 5954 | 340,703,392 | +0.10(+0.00%) |
Dec 27, 2012 | 5954 | 5954 | 5954 | 5954 | 0 | +0.00(+0.00%) |
Dec 26, 2012 | 5954 | 5954 | 5954 | 5954 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 5940 | 5958 | 5937 | 5954 | 149,881,296 | +0.00(+0.00%) |
Dec 24, 2012 | 5940 | 5958 | 5937 | 5954 | 149,881,296 | +14.21(+0.24%) |
Dec 23, 2012 | 5958 | 5958 | 5894 | 5940 | 0 | -0.01(-0.00%) |
Dec 22, 2012 | 5958 | 5958 | 5894 | 5940 | 933,059,904 | -18.30(-0.31%) |
Dec 21, 2012 | 5962 | 5971 | 5950 | 5958 | 596,569,472 | -3.30(-0.06%) |
Dec 20, 2012 | 5936 | 5978 | 5936 | 5962 | 743,375,808 | +25.70(+0.43%) |
Dec 19, 2012 | 5912 | 5946 | 5911 | 5936 | 664,063,296 | +23.70(+0.40%) |
Dec 18, 2012 | 5922 | 5924 | 5881 | 5912 | 533,505,792 | +0.00(+0.00%) |
Dec 17, 2012 | 5922 | 5924 | 5881 | 5912 | 533,505,792 | -9.56(-0.16%) |
Dec 16, 2012 | 5930 | 5944 | 5915 | 5922 | 0 | -0.04(-0.00%) |
Dec 15, 2012 | 5930 | 5944 | 5915 | 5922 | 529,958,304 | -7.80(-0.13%) |
Dec 14, 2012 | 5946 | 5948 | 5919 | 5930 | 557,270,400 | -16.30(-0.27%) |
Dec 13, 2012 | 5925 | 5948 | 5916 | 5946 | 629,912,384 | +20.90(+0.35%) |
Dec 12, 2012 | 5922 | 5938 | 5908 | 5925 | 514,655,808 | +3.40(+0.06%) |
Dec 11, 2012 | 5914 | 5924 | 5891 | 5922 | 463,904,096 | +0.00(+0.00%) |
Dec 10, 2012 | 5914 | 5924 | 5891 | 5922 | 463,904,096 | +7.20(+0.12%) |
Dec 09, 2012 | 5901 | 5923 | 5890 | 5914 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 5901 | 5923 | 5890 | 5914 | 584,102,528 | +13.00(+0.22%) |
Dec 07, 2012 | 5892 | 5924 | 5890 | 5901 | 637,068,608 | +9.30(+0.16%) |
Dec 06, 2012 | 5869 | 5903 | 5869 | 5892 | 610,548,480 | +23.10(+0.39%) |
Dec 05, 2012 | 5871 | 5885 | 5853 | 5869 | 596,025,472 | -2.20(-0.04%) |
Dec 04, 2012 | 5867 | 5902 | 5860 | 5871 | 512,045,504 | +0.00(+0.00%) |
Dec 03, 2012 | 5867 | 5902 | 5860 | 5871 | 512,045,504 | +4.40(+0.07%) |