Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13486 | 13488 | 13367 | 13437 | 142,992,448 | -48.90(-0.36%) |
Sep 27, 2012 | 13414 | 13523 | 13414 | 13486 | 110,478,400 | +72.50(+0.54%) |
Sep 26, 2012 | 13458 | 13480 | 13407 | 13414 | 119,871,680 | -44.00(-0.33%) |
Sep 25, 2012 | 13560 | 13620 | 13457 | 13458 | 133,960,176 | -101.40(-0.75%) |
Sep 24, 2012 | 13578 | 13602 | 13522 | 13559 | 115,359,496 | -20.60(-0.15%) |
Sep 21, 2012 | 13597 | 13647 | 13572 | 13580 | 429,610,720 | -17.40(-0.13%) |
Sep 20, 2012 | 13575 | 13599 | 13503 | 13597 | 117,900,592 | +18.90(+0.14%) |
Sep 19, 2012 | 13565 | 13626 | 13557 | 13578 | 116,208,040 | +13.40(+0.10%) |
Sep 18, 2012 | 13552 | 13582 | 13518 | 13565 | 120,534,216 | +11.50(+0.08%) |
Sep 17, 2012 | 13589 | 13593 | 13527 | 13553 | 128,004,488 | -40.30(-0.30%) |
Sep 14, 2012 | 13540 | 13653 | 13534 | 13593 | 185,164,560 | +53.50(+0.40%) |
Sep 13, 2012 | 13330 | 13573 | 13325 | 13540 | 151,748,144 | +206.60(+1.55%) |
Sep 12, 2012 | 13322 | 13374 | 13318 | 13333 | 111,090,816 | +9.90(+0.07%) |
Sep 11, 2012 | 13255 | 13354 | 13253 | 13323 | 104,895,952 | +69.10(+0.52%) |
Sep 10, 2012 | 13309 | 13324 | 13251 | 13254 | 123,781,472 | -52.30(-0.39%) |
Sep 07, 2012 | 13290 | 13320 | 13266 | 13307 | 142,211,424 | +14.60(+0.11%) |
Sep 06, 2012 | 13045 | 13294 | 13045 | 13292 | 128,624,256 | +244.50(+1.87%) |
Sep 05, 2012 | 13036 | 13096 | 13019 | 13048 | 92,521,248 | +11.60(+0.09%) |
Sep 04, 2012 | 13092 | 13092 | 12977 | 13036 | 103,901,488 | -54.90(-0.42%) |
Aug 31, 2012 | 13003 | 13091 | 13091 | 13091 | 119,780,000 | +90.10(+0.69%) |
Aug 30, 2012 | 13101 | 13101 | 12979 | 13001 | 89,963,992 | -106.80(-0.81%) |
Aug 29, 2012 | 13104 | 13145 | 13081 | 13108 | 91,518,120 | -17.20(-0.13%) |
Aug 27, 2012 | 13158 | 13176 | 13116 | 13125 | 96,068,240 | -33.30(-0.25%) |
Aug 24, 2012 | 13053 | 13176 | 13027 | 13158 | 88,032,800 | +100.50(+0.77%) |
Aug 23, 2012 | 13171 | 13171 | 13046 | 13058 | 108,796,064 | -115.30(-0.88%) |
Aug 22, 2012 | 13198 | 13205 | 13120 | 13173 | 111,215,240 | -30.80(-0.23%) |
Aug 21, 2012 | 13272 | 13331 | 13187 | 13204 | 117,004,720 | -68.00(-0.51%) |
Aug 20, 2012 | 13275 | 13276 | 13230 | 13272 | 87,536,168 | -3.60(-0.03%) |
Aug 17, 2012 | 13251 | 13281 | 13245 | 13275 | 138,545,040 | +25.10(+0.19%) |
Aug 16, 2012 | 13163 | 13269 | 13146 | 13250 | 114,562,584 | +85.30(+0.65%) |
Aug 15, 2012 | 13158 | 13193 | 13138 | 13165 | 74,848,688 | -7.30(-0.06%) |
Aug 14, 2012 | 13168 | 13223 | 13142 | 13172 | 84,392,840 | +2.70(+0.02%) |
Aug 13, 2012 | 13205 | 13205 | 13113 | 13169 | 67,537,120 | -38.60(-0.29%) |
Aug 10, 2012 | 13163 | 13208 | 13095 | 13208 | 86,641,824 | +42.80(+0.33%) |
Aug 09, 2012 | 13175 | 13200 | 13125 | 13165 | 84,267,984 | -10.40(-0.08%) |
Aug 08, 2012 | 13158 | 13203 | 13115 | 13176 | 84,883,336 | +7.00(+0.05%) |
Aug 07, 2012 | 13119 | 13216 | 13118 | 13169 | 95,241,400 | +51.10(+0.39%) |
Aug 06, 2012 | 13100 | 13187 | 13100 | 13118 | 84,256,776 | +21.30(+0.16%) |
Aug 03, 2012 | 12885 | 13133 | 12885 | 13096 | 112,393,016 | +217.30(+1.69%) |
Aug 02, 2012 | 12970 | 12970 | 12779 | 12879 | 112,725,872 | -97.20(-0.75%) |
Aug 01, 2012 | 13008 | 13075 | 12951 | 12976 | 132,781,672 | -32.60(-0.25%) |
Jul 31, 2012 | 13072 | 13083 | 13006 | 13009 | 125,597,832 | -64.30(-0.49%) |
Jul 30, 2012 | 13075 | 13129 | 13043 | 13073 | 91,574,328 | -2.70(-0.02%) |
Jul 27, 2012 | 12889 | 13118 | 12888 | 13076 | 161,514,528 | +187.80(+1.46%) |
Jul 26, 2012 | 12681 | 12931 | 12681 | 12888 | 133,605,192 | +211.90(+1.67%) |
Jul 25, 2012 | 12618 | 12733 | 12618 | 12676 | 126,984,720 | +58.70(+0.47%) |
Jul 24, 2012 | 12721 | 12730 | 12522 | 12617 | 131,461,096 | -104.20(-0.82%) |
Jul 23, 2012 | 12820 | 12820 | 12583 | 12722 | 137,759,648 | -101.10(-0.79%) |
Jul 20, 2012 | 12943 | 12943 | 12810 | 12823 | 210,771,904 | -120.80(-0.93%) |
Jul 19, 2012 | 12910 | 12978 | 12890 | 12943 | 138,138,192 | +34.70(+0.27%) |
Jul 18, 2012 | 12797 | 12922 | 12755 | 12909 | 130,059,768 | +103.20(+0.81%) |
Jul 17, 2012 | 12729 | 12829 | 12645 | 12806 | 119,059,832 | +78.30(+0.62%) |
Jul 16, 2012 | 12776 | 12780 | 12690 | 12727 | 93,493,920 | -49.90(-0.39%) |
Jul 13, 2012 | 12574 | 12785 | 12573 | 12777 | 121,079,632 | +203.80(+1.62%) |
Jul 12, 2012 | 12603 | 12631 | 12492 | 12573 | 142,744,992 | -31.20(-0.25%) |
Jul 11, 2012 | 12653 | 12662 | 12534 | 12604 | 128,422,160 | -48.60(-0.38%) |
Jul 10, 2012 | 12734 | 12830 | 12607 | 12653 | 114,500,728 | -83.20(-0.65%) |
Jul 09, 2012 | 12772 | 12772 | 12687 | 12736 | 98,674,144 | -36.20(-0.28%) |
Jul 06, 2012 | 12889 | 12889 | 12703 | 12772 | 96,760,640 | -124.20(-0.96%) |
Jul 05, 2012 | 12942 | 12961 | 12852 | 12897 | 97,494,008 | +25.30(+0.20%) |