Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 7791 | 7841 | 7781 | 7814 | 0 | -0.03(-0.00%) |
Mar 28, 2013 | 7791 | 7841 | 7781 | 7814 | 71,884,096 | +33.50(+0.43%) |
Mar 27, 2013 | 7818 | 7822 | 7724 | 7780 | 38,777,800 | -19.80(-0.25%) |
Mar 26, 2013 | 7766 | 7807 | 7741 | 7800 | 71,890,704 | +41.80(+0.54%) |
Mar 25, 2013 | 7788 | 7812 | 7750 | 7758 | 81,526,000 | +13.87(+0.18%) |
Mar 24, 2013 | 7752 | 7778 | 7721 | 7744 | 0 | +0.03(+0.00%) |
Mar 22, 2013 | 7752 | 7778 | 7721 | 7744 | 74,585,400 | -18.00(-0.23%) |
Mar 21, 2013 | 7855 | 7858 | 7757 | 7762 | 78,255,400 | -85.40(-1.09%) |
Mar 20, 2013 | 7820 | 7863 | 7814 | 7848 | 81,622,096 | +58.10(+0.75%) |
Mar 19, 2013 | 7814 | 7843 | 7778 | 7790 | 93,970,096 | -40.80(-0.52%) |
Mar 18, 2013 | 7774 | 7842 | 7770 | 7830 | 87,794,496 | -34.00(-0.43%) |
Mar 15, 2013 | 7860 | 7874 | 7830 | 7864 | 203,517,904 | +21.50(+0.27%) |
Mar 14, 2013 | 7807 | 7845 | 7802 | 7843 | 110,385,104 | +62.00(+0.80%) |
Mar 13, 2013 | 7799 | 7802 | 7758 | 7781 | 93,380,704 | -22.00(-0.28%) |
Mar 12, 2013 | 7749 | 7807 | 7746 | 7803 | 67,465,000 | +44.30(+0.57%) |
Mar 11, 2013 | 7733 | 7760 | 7720 | 7759 | 64,938,700 | +13.76(+0.18%) |
Mar 10, 2013 | 7730 | 7776 | 7722 | 7745 | 0 | +0.04(+0.00%) |
Mar 09, 2013 | 7730 | 7776 | 7722 | 7745 | 100,376,600 | +35.80(+0.46%) |
Mar 08, 2013 | 7700 | 7720 | 7682 | 7709 | 84,775,696 | +10.30(+0.13%) |
Mar 07, 2013 | 7720 | 7749 | 7689 | 7699 | 87,042,600 | -19.80(-0.26%) |
Mar 06, 2013 | 7630 | 7729 | 7629 | 7718 | 115,560,496 | +128.00(+1.69%) |
Mar 05, 2013 | 7584 | 7597 | 7571 | 7590 | 80,707,696 | -0.02(-0.00%) |
Mar 04, 2013 | 7584 | 7597 | 7571 | 7591 | 0 | -11.47(-0.15%) |
Mar 03, 2013 | 7578 | 7619 | 7549 | 7602 | 0 | -0.01(-0.00%) |
Mar 02, 2013 | 7578 | 7619 | 7549 | 7602 | 118,920,096 | +8.30(+0.11%) |
Mar 01, 2013 | 7510 | 7598 | 7505 | 7594 | 103,001,504 | +108.70(+1.45%) |
Feb 28, 2013 | 7482 | 7492 | 7424 | 7485 | 86,067,600 | +35.00(+0.47%) |
Feb 27, 2013 | 7446 | 7500 | 7440 | 7450 | 140,816,496 | -144.40(-1.90%) |
Feb 26, 2013 | 7577 | 7611 | 7569 | 7594 | 101,295,600 | +40.02(+0.53%) |
Feb 24, 2013 | 7512 | 7564 | 7511 | 7554 | 0 | -0.02(-0.00%) |
Feb 23, 2013 | 7512 | 7564 | 7511 | 7554 | 71,360,000 | +48.70(+0.65%) |
Feb 22, 2013 | 7609 | 7616 | 7506 | 7506 | 112,488,200 | -120.30(-1.58%) |
Feb 21, 2013 | 7571 | 7635 | 7567 | 7626 | 83,391,200 | +46.50(+0.61%) |
Feb 20, 2013 | 7493 | 7580 | 7491 | 7580 | 65,335,800 | +82.30(+1.10%) |
Feb 19, 2013 | 7493 | 7504 | 7477 | 7497 | 22,086,000 | -0.03(-0.00%) |
Feb 18, 2013 | 7493 | 7504 | 7477 | 7497 | 0 | -3.34(-0.04%) |
Feb 17, 2013 | 7505 | 7525 | 7488 | 7501 | 0 | -0.03(-0.00%) |
Feb 16, 2013 | 7505 | 7525 | 7488 | 7501 | 163,109,600 | +18.40(+0.25%) |
Feb 15, 2013 | 7465 | 7488 | 7439 | 7482 | 125,195,400 | +0.00(+0.00%) |
Feb 14, 2013 | 7443 | 7498 | 7440 | 7482 | 80,191,200 | +55.10(+0.74%) |
Feb 13, 2013 | 7426 | 7434 | 7395 | 7427 | 71,960,000 | +19.50(+0.26%) |
Feb 12, 2013 | 7407 | 7429 | 7392 | 7408 | 63,844,200 | +0.00(+0.00%) |
Feb 11, 2013 | 7407 | 7429 | 7392 | 7408 | 0 | +11.60(+0.16%) |
Feb 09, 2013 | 7358 | 7406 | 7355 | 7396 | 73,867,696 | +59.00(+0.80%) |
Feb 08, 2013 | 7408 | 7427 | 7337 | 7337 | 91,994,096 | -96.50(-1.30%) |
Feb 07, 2013 | 7398 | 7466 | 7388 | 7434 | 97,423,104 | +28.90(+0.39%) |
Feb 06, 2013 | 7345 | 7423 | 7345 | 7405 | 89,116,304 | +41.90(+0.57%) |
Feb 05, 2013 | 7428 | 7446 | 7362 | 7363 | 87,425,696 | -0.02(-0.00%) |
Feb 04, 2013 | 7428 | 7446 | 7362 | 7363 | 0 | -57.63(-0.78%) |
Feb 03, 2013 | 7384 | 7441 | 7382 | 7420 | 0 | -0.05(-0.00%) |
Feb 02, 2013 | 7384 | 7441 | 7382 | 7420 | 83,128,704 | +29.50(+0.40%) |
Feb 01, 2013 | 7386 | 7418 | 7344 | 7391 | 90,226,400 | +3.00(+0.04%) |
Jan 31, 2013 | 7453 | 7456 | 7381 | 7388 | 83,214,896 | -70.10(-0.94%) |
Jan 30, 2013 | 7460 | 7466 | 7414 | 7458 | 71,745,904 | -26.00(-0.35%) |
Jan 29, 2013 | 7471 | 7496 | 7463 | 7484 | 70,304,704 | +0.05(+0.00%) |
Jan 28, 2013 | 7471 | 7496 | 7463 | 7484 | 0 | +25.29(+0.34%) |
Jan 27, 2013 | 7443 | 7468 | 7436 | 7459 | 0 | -0.04(-0.00%) |
Jan 26, 2013 | 7443 | 7468 | 7436 | 7459 | 81,023,696 | +1.00(+0.01%) |
Jan 25, 2013 | 7392 | 7466 | 7380 | 7458 | 100,395,904 | +65.70(+0.89%) |
Jan 24, 2013 | 7330 | 7406 | 7326 | 7392 | 107,051,800 | +100.10(+1.37%) |
Jan 23, 2013 | 7340 | 7341 | 7280 | 7292 | 42,079,000 | -44.10(-0.60%) |
Jan 22, 2013 | 7363 | 7376 | 7311 | 7336 | 33,469,400 | -0.05(-0.00%) |
Jan 21, 2013 | 7363 | 7376 | 7311 | 7336 | 0 | -32.75(-0.44%) |
Jan 20, 2013 | 7449 | 7458 | 7363 | 7369 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 7449 | 7458 | 7363 | 7369 | 154,123,696 | -61.10(-0.82%) |
Jan 18, 2013 | 7325 | 7430 | 7322 | 7430 | 106,624,600 | +125.00(+1.71%) |
Jan 17, 2013 | 7272 | 7319 | 7260 | 7305 | 89,189,000 | +32.60(+0.45%) |
Jan 16, 2013 | 7204 | 7272 | 7201 | 7272 | 88,032,304 | +69.80(+0.97%) |
Jan 15, 2013 | 7213 | 7231 | 7188 | 7202 | 86,487,800 | -0.02(-0.00%) |
Jan 14, 2013 | 7213 | 7231 | 7188 | 7203 | 0 | +14.30(+0.20%) |
Jan 13, 2013 | 7175 | 7194 | 7155 | 7188 | 0 | +0.02(+0.00%) |
Jan 12, 2013 | 7175 | 7194 | 7155 | 7188 | 78,856,496 | +44.50(+0.62%) |
Jan 11, 2013 | 7163 | 7175 | 7139 | 7144 | 79,083,200 | -7.90(-0.11%) |
Jan 10, 2013 | 7098 | 7153 | 7095 | 7152 | 98,823,504 | +77.10(+1.09%) |
Jan 09, 2013 | 7051 | 7088 | 7046 | 7074 | 75,006,600 | +25.20(+0.36%) |
Jan 08, 2013 | 7062 | 7073 | 7049 | 7049 | 78,767,800 | +0.00(+0.00%) |
Jan 07, 2013 | 7062 | 7073 | 7049 | 7049 | 0 | -9.62(-0.14%) |
Jan 06, 2013 | 7015 | 7059 | 7005 | 7059 | 0 | +0.02(+0.00%) |
Jan 05, 2013 | 7016 | 7059 | 7005 | 7059 | 59,013,000 | +38.40(+0.55%) |
Jan 04, 2013 | 6975 | 7020 | 6971 | 7020 | 102,599,904 | +198.10(+2.90%) |
Jan 03, 2013 | 6822 | 6822 | 6822 | 6822 | 0 | -0.04(-0.00%) |
Jan 02, 2013 | 6872 | 6879 | 6822 | 6822 | 0 | +0.04(+0.00%) |