Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14075 | 14149 | 14053 | 14054 | 177,149,920 | -20.90(-0.15%) |
Feb 27, 2013 | 13900 | 14105 | 13880 | 14075 | 107,005,824 | +175.30(+1.26%) |
Feb 26, 2013 | 13784 | 13918 | 13784 | 13900 | 132,570,632 | +115.90(+0.84%) |
Feb 25, 2013 | 14001 | 14082 | 13784 | 13784 | 151,968,768 | -216.40(-1.55%) |
Feb 22, 2013 | 13881 | 14001 | 13881 | 14001 | 139,845,920 | +120.00(+0.86%) |
Feb 21, 2013 | 13928 | 13928 | 13834 | 13881 | 131,380,640 | -46.90(-0.34%) |
Feb 20, 2013 | 14036 | 14056 | 13922 | 13928 | 138,538,896 | -108.20(-0.77%) |
Feb 19, 2013 | 13982 | 14043 | 13981 | 14036 | 136,410,272 | +53.90(+0.39%) |
Feb 15, 2013 | 13973 | 13982 | 13982 | 13982 | 195,670,000 | +8.40(+0.06%) |
Feb 14, 2013 | 13983 | 13990 | 13922 | 13973 | 114,792,344 | -9.50(-0.07%) |
Feb 13, 2013 | 14019 | 14029 | 13946 | 13983 | 129,403,088 | -35.80(-0.26%) |
Feb 12, 2013 | 13971 | 14039 | 13969 | 14019 | 117,172,000 | +47.50(+0.34%) |
Feb 11, 2013 | 13993 | 13993 | 13942 | 13971 | 75,085,576 | -21.80(-0.16%) |
Feb 08, 2013 | 13944 | 14018 | 13944 | 13993 | 99,859,736 | +49.00(+0.35%) |
Feb 07, 2013 | 13986 | 13986 | 13858 | 13944 | 118,507,368 | -42.50(-0.30%) |
Feb 06, 2013 | 13979 | 13992 | 13913 | 13986 | 127,540,976 | +106.40(+0.77%) |
Feb 04, 2013 | 14010 | 14010 | 13867 | 13880 | 130,413,904 | -129.70(-0.93%) |
Feb 01, 2013 | 13861 | 14020 | 13861 | 14010 | 128,420,424 | +149.20(+1.08%) |
Jan 31, 2013 | 13910 | 13941 | 13861 | 13861 | 142,553,952 | -49.80(-0.36%) |
Jan 30, 2013 | 13954 | 13965 | 13901 | 13910 | 117,195,528 | -44.00(-0.32%) |
Jan 29, 2013 | 13882 | 13970 | 13881 | 13954 | 108,232,208 | +72.50(+0.52%) |
Jan 28, 2013 | 13896 | 13913 | 13864 | 13882 | 113,574,440 | -14.10(-0.10%) |
Jan 25, 2013 | 13825 | 13896 | 13825 | 13896 | 130,303,968 | +70.70(+0.51%) |
Jan 24, 2013 | 13779 | 13880 | 13779 | 13825 | 124,652,744 | +46.10(+0.33%) |
Jan 23, 2013 | 13712 | 13794 | 13712 | 13779 | 104,477,096 | +67.10(+0.49%) |
Jan 22, 2013 | 13650 | 13712 | 13627 | 13712 | 144,292,912 | +62.40(+0.46%) |
Jan 18, 2013 | 13596 | 13650 | 13650 | 13650 | 260,900,000 | +53.70(+0.39%) |
Jan 17, 2013 | 13511 | 13634 | 13510 | 13596 | 182,513,616 | +84.80(+0.63%) |
Jan 16, 2013 | 13535 | 13535 | 13469 | 13511 | 118,542,576 | -23.70(-0.18%) |
Jan 15, 2013 | 13507 | 13544 | 13448 | 13535 | 102,270,824 | +27.60(+0.20%) |
Jan 14, 2013 | 13488 | 13520 | 13460 | 13507 | 118,457,120 | +18.90(+0.14%) |
Jan 11, 2013 | 13472 | 13497 | 13440 | 13488 | 119,202,984 | +17.20(+0.13%) |
Jan 10, 2013 | 13392 | 13478 | 13382 | 13471 | 133,164,864 | +80.70(+0.60%) |
Jan 09, 2013 | 13330 | 13416 | 13329 | 13390 | 123,064,888 | +61.70(+0.46%) |
Jan 08, 2013 | 13377 | 13377 | 13293 | 13329 | 129,519,104 | -55.50(-0.41%) |
Jan 07, 2013 | 13436 | 13436 | 13343 | 13384 | 113,064,040 | -50.90(-0.38%) |
Jan 04, 2013 | 13391 | 13447 | 13376 | 13435 | 107,585,952 | +43.80(+0.33%) |
Jan 03, 2013 | 13413 | 13431 | 13358 | 13391 | 129,609,840 | -21.10(-0.16%) |
Jan 02, 2013 | 13104 | 13413 | 13104 | 13412 | 160,070,448 | +308.40(+2.35%) |
Dec 31, 2012 | 12938 | 13104 | 13104 | 13104 | 145,740,000 | +166.00(+1.28%) |
Dec 28, 2012 | 13095 | 13096 | 12927 | 12938 | 85,978,392 | -158.20(-1.21%) |
Dec 27, 2012 | 13115 | 13142 | 12964 | 13096 | 100,147,632 | -18.30(-0.14%) |
Dec 26, 2012 | 13139 | 13175 | 13077 | 13115 | 79,408,128 | -76.20(-0.58%) |
Dec 21, 2012 | 13310 | 13191 | 13191 | 13191 | 413,270,016 | -120.90(-0.91%) |
Dec 20, 2012 | 13247 | 13315 | 13216 | 13312 | 119,753,456 | +59.70(+0.45%) |
Dec 19, 2012 | 13351 | 13358 | 13252 | 13252 | 149,018,320 | -99.00(-0.74%) |
Dec 18, 2012 | 13237 | 13366 | 13233 | 13351 | 152,924,400 | +115.60(+0.87%) |
Dec 17, 2012 | 13135 | 13244 | 13135 | 13235 | 142,966,048 | +100.40(+0.76%) |
Dec 14, 2012 | 13171 | 13190 | 13118 | 13135 | 117,621,576 | -35.70(-0.27%) |
Dec 13, 2012 | 13241 | 13264 | 13147 | 13171 | 101,181,592 | -74.80(-0.56%) |
Dec 12, 2012 | 13250 | 13329 | 13227 | 13246 | 126,565,328 | -2.90(-0.02%) |
Dec 11, 2012 | 13170 | 13307 | 13170 | 13248 | 124,485,168 | +78.50(+0.60%) |
Dec 10, 2012 | 13155 | 13195 | 13139 | 13170 | 118,501,440 | +14.80(+0.11%) |
Dec 07, 2012 | 13073 | 13157 | 13073 | 13155 | 124,134,048 | +81.10(+0.62%) |
Dec 06, 2012 | 13026 | 13077 | 13008 | 13074 | 116,339,912 | +39.50(+0.30%) |
Dec 05, 2012 | 12949 | 13089 | 12923 | 13034 | 161,208,160 | +82.70(+0.64%) |