Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12761 | 12794 | 12683 | 12685 | 201,181,904 | -109.20(-0.85%) |
Jan 30, 2013 | 12846 | 12895 | 12774 | 12794 | 175,687,392 | -36.20(-0.28%) |
Jan 29, 2013 | 12817 | 12849 | 12813 | 12831 | 170,437,072 | +14.70(+0.11%) |
Jan 28, 2013 | 12860 | 12860 | 12812 | 12816 | 154,394,864 | -0.70(-0.01%) |
Jan 25, 2013 | 12852 | 12875 | 12809 | 12817 | 163,200,560 | -7.00(-0.05%) |
Jan 24, 2013 | 12802 | 12864 | 12794 | 12824 | 176,337,488 | +29.60(+0.23%) |
Jan 23, 2013 | 12780 | 12829 | 12792 | 12794 | 156,830,896 | -30.60(-0.24%) |
Jan 22, 2013 | 12775 | 12825 | 12759 | 12825 | 178,762,064 | +30.40(+0.24%) |
Jan 21, 2013 | 12748 | 12799 | 12726 | 12794 | 97,171,808 | +68.50(+0.54%) |
Jan 18, 2013 | 12702 | 12751 | 12676 | 12726 | 192,755,584 | +51.00(+0.40%) |
Jan 17, 2013 | 12614 | 12684 | 12609 | 12675 | 160,678,320 | +65.90(+0.52%) |
Jan 16, 2013 | 12602 | 12638 | 12580 | 12609 | 143,642,960 | -33.20(-0.26%) |
Jan 15, 2013 | 12569 | 12642 | 12570 | 12642 | 186,582,560 | +38.90(+0.31%) |
Jan 14, 2013 | 12627 | 12637 | 12582 | 12603 | 216,472,448 | +0.90(+0.01%) |
Jan 11, 2013 | 12601 | 12603 | 12545 | 12602 | 155,720,304 | +2.50(+0.02%) |
Jan 10, 2013 | 12572 | 12618 | 12524 | 12600 | 207,718,128 | +77.50(+0.62%) |
Jan 09, 2013 | 12508 | 12529 | 12485 | 12522 | 166,356,416 | +17.40(+0.14%) |
Jan 08, 2013 | 12490 | 12505 | 12456 | 12505 | 168,870,480 | +5.30(+0.04%) |
Jan 07, 2013 | 12503 | 12541 | 12448 | 12500 | 152,628,896 | -41.30(-0.33%) |
Jan 04, 2013 | 12435 | 12541 | 12443 | 12541 | 133,007,344 | +70.40(+0.56%) |
Jan 03, 2013 | 12539 | 12541 | 12430 | 12470 | 160,667,712 | -70.40(-0.56%) |
Jan 02, 2013 | 12572 | 12541 | 12434 | 12541 | 149,629,712 | +107.30(+0.86%) |
Dec 31, 2012 | 12434 | 12434 | 12434 | 0 | +117.40(+0.95%) | |
Dec 28, 2012 | 12317 | 12371 | 12305 | 12316 | 84,459,992 | -57.70(-0.47%) |
Dec 27, 2012 | 12325 | 12374 | 12290 | 12374 | 110,472,104 | +3.00(+0.02%) |
Dec 24, 2012 | 12371 | 12371 | 12371 | 0 | -14.90(-0.12%) | |
Dec 21, 2012 | 12384 | 12415 | 12314 | 12386 | 345,415,168 | -3.00(-0.02%) |
Dec 20, 2012 | 12376 | 12403 | 12335 | 12389 | 170,132,720 | -14.90(-0.12%) |
Dec 19, 2012 | 12356 | 12414 | 12335 | 12404 | 206,849,392 | +69.30(+0.56%) |
Dec 18, 2012 | 12286 | 12354 | 12280 | 12334 | 220,015,728 | +53.00(+0.43%) |
Dec 17, 2012 | 12281 | 12297 | 12233 | 12281 | 232,325,488 | -15.40(-0.13%) |
Dec 14, 2012 | 12284 | 12307 | 12256 | 12297 | 236,856,480 | +7.50(+0.06%) |
Dec 13, 2012 | 12305 | 12346 | 12262 | 12289 | 205,052,880 | -63.90(-0.52%) |
Dec 12, 2012 | 12306 | 12366 | 12283 | 12353 | 223,019,616 | +70.70(+0.58%) |
Dec 11, 2012 | 12242 | 12307 | 12235 | 12282 | 191,879,120 | +51.90(+0.42%) |
Dec 10, 2012 | 12212 | 12237 | 12161 | 12230 | 182,791,120 | +70.90(+0.58%) |
Dec 07, 2012 | 12189 | 12208 | 12144 | 12160 | 201,048,000 | +8.50(+0.07%) |
Dec 06, 2012 | 12189 | 12186 | 12133 | 12151 | 194,665,472 | -6.20(-0.05%) |
Dec 05, 2012 | 12155 | 12208 | 12136 | 12157 | 179,536,784 | +20.10(+0.17%) |
Dec 04, 2012 | 12106 | 12170 | 12096 | 12137 | 162,209,024 | -102.20(-0.84%) |
Nov 30, 2012 | 12204 | 12246 | 12170 | 12239 | 217,841,920 | +36.60(+0.30%) |
Nov 29, 2012 | 12208 | 12228 | 12140 | 12203 | 163,096,160 | +62.50(+0.51%) |
Nov 28, 2012 | 12013 | 12141 | 12004 | 12140 | 157,293,472 | +28.70(+0.24%) |
Nov 27, 2012 | 12194 | 12196 | 12106 | 12112 | 152,654,912 | -73.40(-0.60%) |
Nov 26, 2012 | 12199 | 12213 | 12149 | 12185 | 127,850,760 | -28.20(-0.23%) |
Nov 24, 2012 | 12169 | 12230 | 12142 | 12213 | 99,293,584 | +0.00(+0.00%) |
Nov 23, 2012 | 12169 | 12230 | 12142 | 12213 | 99,293,584 | +60.10(+0.49%) |
Nov 22, 2012 | 12129 | 12171 | 12100 | 12153 | 59,033,240 | +53.00(+0.44%) |
Nov 21, 2012 | 12017 | 12105 | 12023 | 12100 | 146,577,120 | +53.80(+0.45%) |
Nov 20, 2012 | 12041 | 12052 | 11986 | 12046 | 164,426,880 | +5.90(+0.05%) |
Nov 19, 2012 | 12004 | 12040 | 11878 | 12040 | 139,715,552 | +162.70(+1.37%) |
Nov 16, 2012 | 11814 | 11878 | 11762 | 11878 | 160,133,376 | +66.30(+0.56%) |
Nov 15, 2012 | 11880 | 11926 | 11761 | 11811 | 227,346,224 | -118.40(-0.99%) |
Nov 14, 2012 | 12140 | 12136 | 11915 | 11930 | 192,495,168 | -204.90(-1.69%) |
Nov 13, 2012 | 12130 | 12213 | 12124 | 12135 | 136,348,592 | -56.80(-0.47%) |
Nov 12, 2012 | 12220 | 12240 | 12187 | 12192 | 106,605,984 | -5.30(-0.04%) |
Nov 09, 2012 | 12167 | 12252 | 12151 | 12197 | 157,798,304 | +5.80(+0.05%) |
Nov 08, 2012 | 12228 | 12252 | 12164 | 12191 | 185,660,240 | -39.60(-0.32%) |
Nov 07, 2012 | 12327 | 12361 | 12202 | 12231 | 167,321,088 | -130.60(-1.06%) |
Nov 06, 2012 | 12380 | 12396 | 12334 | 12361 | 156,460,032 | +8.40(+0.07%) |
Nov 05, 2012 | 12374 | 12417 | 12347 | 12353 | 131,371,808 | -27.60(-0.22%) |
Nov 02, 2012 | 12490 | 12502 | 12373 | 12380 | 182,355,408 | -119.40(-0.96%) |