Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 12966 | 13022 | 12940 | 12952 | 125,213,192 | -73.80(-0.57%) |
Nov 30, 2012 | 13022 | 13054 | 12989 | 13026 | 171,067,808 | +3.80(+0.03%) |
Nov 29, 2012 | 12977 | 13063 | 12962 | 13022 | 113,166,640 | +36.70(+0.28%) |
Nov 28, 2012 | 12876 | 12989 | 12765 | 12985 | 130,959,240 | +107.00(+0.83%) |
Nov 27, 2012 | 12963 | 12980 | 12868 | 12878 | 117,884,536 | -89.30(-0.69%) |
Nov 26, 2012 | 13008 | 13008 | 12900 | 12967 | 114,350,432 | +130.50(+1.02%) |
Nov 21, 2012 | 12788 | 12837 | 12837 | 12837 | 97,300,000 | +48.40(+0.38%) |
Nov 20, 2012 | 12791 | 12809 | 12701 | 12788 | 133,975,392 | -7.50(-0.06%) |
Nov 19, 2012 | 12590 | 12796 | 12590 | 12796 | 136,858,416 | +207.70(+1.65%) |
Nov 16, 2012 | 12542 | 12604 | 12472 | 12588 | 197,110,224 | +45.90(+0.37%) |
Nov 15, 2012 | 12571 | 12601 | 12497 | 12542 | 129,135,632 | -28.60(-0.23%) |
Nov 14, 2012 | 12746 | 12798 | 12543 | 12571 | 162,164,080 | -185.20(-1.45%) |
Nov 13, 2012 | 12809 | 12898 | 12748 | 12756 | 140,457,296 | -59.00(-0.46%) |
Nov 12, 2012 | 12816 | 12861 | 12783 | 12815 | 62,352,820 | -0.20(-0.00%) |
Nov 09, 2012 | 12811 | 12890 | 12743 | 12815 | 131,671,120 | +4.10(+0.03%) |
Nov 08, 2012 | 12933 | 12980 | 12811 | 12811 | 138,309,952 | -121.40(-0.94%) |
Nov 07, 2012 | 13228 | 13228 | 12877 | 12933 | 164,229,088 | -313.00(-2.36%) |
Nov 06, 2012 | 13114 | 13291 | 13112 | 13246 | 105,705,056 | +133.30(+1.02%) |
Nov 05, 2012 | 13092 | 13141 | 13039 | 13112 | 95,281,592 | +19.20(+0.15%) |
Nov 02, 2012 | 13233 | 13290 | 13077 | 13093 | 137,660,416 | -139.40(-1.05%) |
Nov 01, 2012 | 13099 | 13274 | 13099 | 13233 | 139,843,952 | +136.10(+1.04%) |
Oct 31, 2012 | 13107 | 13189 | 13052 | 13096 | 138,146,224 | -10.70(-0.08%) |
Oct 26, 2012 | 13104 | 13107 | 13107 | 13107 | 134,640,000 | +3.50(+0.03%) |
Oct 25, 2012 | 13080 | 13164 | 13040 | 13104 | 113,657,992 | +26.40(+0.20%) |
Oct 24, 2012 | 13104 | 13155 | 13064 | 13077 | 110,626,208 | -25.20(-0.19%) |
Oct 23, 2012 | 13345 | 13345 | 13083 | 13102 | 122,216,160 | -241.00(-1.81%) |
Oct 19, 2012 | 13545 | 13546 | 13312 | 13344 | 239,081,088 | -205.40(-1.52%) |
Oct 18, 2012 | 13553 | 13589 | 13511 | 13549 | 127,805,328 | -8.10(-0.06%) |
Oct 17, 2012 | 13540 | 13562 | 13469 | 13557 | 135,547,888 | +5.20(+0.04%) |
Oct 16, 2012 | 13424 | 13556 | 13424 | 13552 | 110,995,592 | +127.60(+0.95%) |
Oct 15, 2012 | 13330 | 13438 | 13326 | 13424 | 114,823,448 | +95.40(+0.72%) |
Oct 12, 2012 | 13326 | 13401 | 13296 | 13329 | 113,738,600 | +2.40(+0.02%) |
Oct 11, 2012 | 13346 | 13428 | 13326 | 13326 | 86,566,816 | -18.60(-0.14%) |
Oct 10, 2012 | 13474 | 13479 | 13328 | 13345 | 101,118,456 | -128.50(-0.95%) |
Oct 09, 2012 | 13583 | 13592 | 13473 | 13474 | 103,593,904 | -110.20(-0.81%) |
Oct 08, 2012 | 13610 | 13610 | 13552 | 13584 | 71,181,048 | -26.50(-0.19%) |
Oct 05, 2012 | 13569 | 13662 | 13569 | 13610 | 115,502,360 | +34.80(+0.26%) |
Oct 04, 2012 | 13495 | 13594 | 13495 | 13575 | 106,378,384 | +80.80(+0.60%) |
Oct 03, 2012 | 13479 | 13536 | 13439 | 13495 | 103,856,536 | +12.20(+0.09%) |
Oct 02, 2012 | 13515 | 13567 | 13425 | 13482 | 90,704,296 | -32.70(-0.24%) |