Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6458 | 6483 | 6413 | 6430 | 1,079,343,872 | -27.90(-0.43%) |
Apr 29, 2013 | 6426 | 6458 | 6419 | 6458 | 636,100,992 | +0.00(+0.00%) |
Apr 28, 2013 | 6426 | 6458 | 6419 | 6458 | 636,100,992 | +31.58(+0.49%) |
Apr 27, 2013 | 6443 | 6443 | 6399 | 6426 | 0 | +0.02(+0.00%) |
Apr 26, 2013 | 6443 | 6443 | 6399 | 6426 | 560,270,528 | -16.20(-0.25%) |
Apr 25, 2013 | 6432 | 6467 | 6412 | 6443 | 739,178,880 | +10.80(+0.17%) |
Apr 24, 2013 | 6406 | 6439 | 6396 | 6432 | 735,699,072 | +25.70(+0.40%) |
Apr 23, 2013 | 6281 | 6406 | 6278 | 6406 | 719,139,072 | +125.50(+2.00%) |
Apr 22, 2013 | 6287 | 6342 | 6259 | 6281 | 603,305,920 | +0.00(+0.00%) |
Apr 21, 2013 | 6287 | 6342 | 6259 | 6281 | 603,305,920 | -6.00(-0.10%) |
Apr 19, 2013 | 6244 | 6289 | 6244 | 6287 | 694,202,880 | +42.90(+0.69%) |
Apr 18, 2013 | 6244 | 6278 | 6226 | 6244 | 668,152,704 | -0.50(-0.01%) |
Apr 17, 2013 | 6305 | 6334 | 6225 | 6244 | 738,341,696 | -60.40(-0.96%) |
Apr 16, 2013 | 6344 | 6344 | 6298 | 6305 | 609,897,600 | -39.00(-0.61%) |
Apr 15, 2013 | 6384 | 6384 | 6300 | 6344 | 576,452,096 | +0.00(+0.00%) |
Apr 14, 2013 | 6384 | 6384 | 6300 | 6344 | 576,452,096 | -40.80(-0.64%) |
Apr 12, 2013 | 6416 | 6416 | 6368 | 6384 | 521,445,792 | -31.70(-0.49%) |
Apr 11, 2013 | 6387 | 6424 | 6378 | 6416 | 556,825,984 | +28.70(+0.45%) |
Apr 10, 2013 | 6313 | 6405 | 6313 | 6387 | 678,441,408 | +74.20(+1.18%) |
Apr 09, 2013 | 6277 | 6326 | 6277 | 6313 | 613,230,784 | +36.30(+0.58%) |
Apr 08, 2013 | 6250 | 6290 | 6250 | 6277 | 650,412,480 | +0.00(+0.00%) |
Apr 07, 2013 | 6250 | 6290 | 6250 | 6277 | 650,412,480 | +27.12(+0.43%) |
Apr 06, 2013 | 6344 | 6347 | 6214 | 6250 | 0 | -0.02(-0.00%) |
Apr 05, 2013 | 6344 | 6347 | 6214 | 6250 | 668,684,096 | -94.30(-1.49%) |
Apr 04, 2013 | 6420 | 6426 | 6341 | 6344 | 680,161,216 | -76.20(-1.19%) |
Apr 03, 2013 | 6491 | 6492 | 6417 | 6420 | 676,016,192 | -70.40(-1.08%) |
Apr 02, 2013 | 6412 | 6502 | 6409 | 6491 | 913,557,376 | +79.00(+1.23%) |
Apr 01, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 31, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 6412 | 6412 | 6412 | 6412 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 6388 | 6448 | 6382 | 6412 | 731,507,008 | +24.10(+0.38%) |
Mar 27, 2013 | 6399 | 6421 | 6344 | 6388 | 755,244,928 | -11.80(-0.18%) |
Mar 26, 2013 | 6378 | 6404 | 6370 | 6399 | 650,359,296 | +21.00(+0.33%) |
Mar 25, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | +0.00(+0.00%) |
Mar 24, 2013 | 6393 | 6458 | 6367 | 6378 | 768,298,176 | -14.40(-0.23%) |
Mar 22, 2013 | 6389 | 6426 | 6374 | 6393 | 768,806,528 | +4.20(+0.07%) |
Mar 21, 2013 | 6433 | 6436 | 6364 | 6389 | 641,944,192 | -44.10(-0.69%) |
Mar 20, 2013 | 6441 | 6476 | 6421 | 6433 | 724,526,528 | -8.60(-0.13%) |
Mar 19, 2013 | 6458 | 6475 | 6414 | 6441 | 679,522,816 | -16.60(-0.26%) |
Mar 18, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | +0.00(+0.00%) |
Mar 17, 2013 | 6490 | 6490 | 6386 | 6458 | 748,775,872 | -31.80(-0.49%) |
Mar 15, 2013 | 6529 | 6534 | 6470 | 6490 | 1,262,249,344 | -39.70(-0.61%) |
Mar 14, 2013 | 6482 | 6533 | 6478 | 6529 | 791,452,608 | +47.90(+0.74%) |
Mar 13, 2013 | 6511 | 6511 | 6438 | 6482 | 666,282,368 | -29.10(-0.45%) |
Mar 12, 2013 | 6504 | 6534 | 6492 | 6511 | 616,794,368 | +7.00(+0.11%) |
Mar 11, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +0.00(+0.00%) |
Mar 10, 2013 | 6484 | 6505 | 6474 | 6504 | 625,233,984 | +20.00(+0.31%) |
Mar 09, 2013 | 6439 | 6490 | 6439 | 6484 | 844,774,784 | +44.40(+0.69%) |
Mar 08, 2013 | 6428 | 6460 | 6427 | 6439 | 923,031,488 | +11.60(+0.18%) |
Mar 07, 2013 | 6432 | 6461 | 6419 | 6428 | 1,098,361,600 | -4.40(-0.07%) |
Mar 06, 2013 | 6346 | 6437 | 6345 | 6432 | 683,437,120 | +86.40(+1.36%) |
Mar 05, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | +0.00(+0.00%) |
Mar 04, 2013 | 6379 | 6379 | 6333 | 6346 | 704,235,712 | -33.00(-0.52%) |
Mar 03, 2013 | 6361 | 6392 | 6309 | 6379 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 6361 | 6392 | 6309 | 6379 | 1,106,390,144 | +17.80(+0.28%) |
Mar 01, 2013 | 6326 | 6372 | 6326 | 6361 | 909,994,176 | +34.90(+0.55%) |
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%) |