Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2013	21618	21753	21550	21731	0	+0.00(+0.00%)
Aug 30, 2013	21618	21753	21550	21731	1,581,307,904	+26.60(+0.12%)
Aug 29, 2013	21613	21718	21554	21705	1,539,354,880	+180.10(+0.84%)
Aug 28, 2013	21585	21655	21466	21525	2,232,695,040	-350.10(-1.60%)
Aug 27, 2013	21907	21988	21771	21875	1,165,041,152	-130.50(-0.59%)
Aug 26, 2013	21943	22116	21898	22005	1,219,709,952	+141.80(+0.65%)
Aug 25, 2013	22006	22104	21769	21864	0	+0.00(+0.00%)
Aug 24, 2013	22006	22104	21769	21864	0	+0.00(+0.00%)
Aug 23, 2013	22006	22104	21769	21864	1,560,858,496	-31.90(-0.15%)
Aug 22, 2013	21538	21944	21538	21895	1,601,105,408	+77.70(+0.36%)
Aug 21, 2013	21965	21970	21619	21818	1,614,257,664	-152.60(-0.69%)
Aug 20, 2013	22396	22482	21907	21970	1,804,736,384	-493.40(-2.20%)
Aug 19, 2013	22433	22551	22388	22464	1,090,294,528	-54.10(-0.24%)
Aug 18, 2013	22451	22664	22312	22518	0	+0.00(+0.00%)
Aug 17, 2013	22451	22664	22312	22518	0	+0.00(+0.00%)
Aug 16, 2013	22451	22664	22312	22518	2,014,135,552	-21.40(-0.09%)
Aug 15, 2013	22568	22696	22473	22539	2,216,759,296	-1.90(-0.01%)
Aug 14, 2013	22368	22564	22310	22541	0	+0.00(+0.00%)
Aug 13, 2013	22368	22564	22310	22541	2,322,634,752	+269.80(+1.21%)
Aug 12, 2013	21796	22283	21735	22271	1,989,388,800	+463.70(+2.13%)
Aug 11, 2013	21760	21811	21675	21808	0	+0.00(+0.00%)
Aug 10, 2013	21760	21811	21675	21808	0	+0.00(+0.00%)
Aug 09, 2013	21760	21811	21675	21808	1,017,862,912	+151.70(+0.70%)
Aug 08, 2013	21698	21786	21630	21656	862,913,472	+67.10(+0.31%)
Aug 07, 2013	21756	21902	21571	21589	1,340,956,800	-334.90(-1.53%)
Aug 06, 2013	22001	22012	21808	21924	1,139,704,704	-298.30(-1.34%)
Aug 05, 2013	22274	22274	22194	22222	760,365,376	+31.00(+0.14%)
Aug 04, 2013	22265	22291	22137	22191	0	+0.00(+0.00%)
Aug 03, 2013	22265	22291	22137	22191	0	+0.00(+0.00%)
Aug 02, 2013	22265	22291	22137	22191	1,013,476,992	+102.20(+0.46%)
Aug 01, 2013	22026	22152	21983	22089	929,367,168	+205.10(+0.94%)
Jul 31, 2013	21889	22070	21853	21884	1,350,422,144	-70.30(-0.32%)
Jul 30, 2013	21870	22033	21840	21954	1,212,580,864	+103.80(+0.48%)
Jul 29, 2013	21896	21953	21750	21850	1,205,803,264	-118.70(-0.54%)
Jul 28, 2013	21892	22034	21834	21969	0	+0.00(+0.00%)
Jul 27, 2013	21892	22034	21834	21969	0	+0.00(+0.00%)
Jul 26, 2013	21892	22034	21834	21969	1,207,336,448	+67.90(+0.31%)
Jul 25, 2013	21872	21948	21841	21901	1,157,664,768	-67.90(-0.31%)
Jul 24, 2013	21913	21984	21799	21969	1,342,354,176	+53.50(+0.24%)
Jul 23, 2013	21517	21964	21517	21915	2,565,763,072	+498.90(+2.33%)
Jul 22, 2013	21499	21499	21284	21416	1,090,755,584	+54.10(+0.25%)
Jul 21, 2013	21452	21452	21214	21362	0	+0.00(+0.00%)
Jul 20, 2013	21452	21452	21214	21362	0	+0.00(+0.00%)
Jul 19, 2013	21452	21452	21214	21362	1,275,705,856	+17.20(+0.08%)
Jul 18, 2013	21427	21445	21289	21345	1,223,663,232	-26.70(-0.12%)
Jul 17, 2013	21369	21461	21254	21372	1,106,668,800	+59.50(+0.28%)
Jul 16, 2013	21333	21394	21209	21312	1,054,044,608	+9.10(+0.04%)
Jul 15, 2013	21279	21392	21206	21303	1,151,451,264	+26.00(+0.12%)
Jul 14, 2013	21522	21522	21242	21277	0	+0.00(+0.00%)
Jul 13, 2013	21522	21522	21242	21277	0	+0.00(+0.00%)
Jul 12, 2013	21522	21522	21242	21277	1,637,335,552	-160.20(-0.75%)
Jul 11, 2013	21178	21504	21178	21438	2,434,318,336	+532.90(+2.55%)
Jul 10, 2013	20842	21044	20633	20905	1,625,897,472	+221.60(+1.07%)
Jul 09, 2013	20611	20768	20572	20683	1,244,457,344	+100.80(+0.49%)
Jul 08, 2013	20598	20694	20244	20582	1,723,942,016	-272.50(-1.31%)
Jul 07, 2013	20741	20866	20729	20855	0	+0.00(+0.00%)
Jul 06, 2013	20741	20866	20729	20855	0	+0.00(+0.00%)
Jul 05, 2013	20741	20866	20729	20855	1,453,363,968	+386.00(+1.89%)
Jul 04, 2013	20335	20532	20318	20469	1,382,334,080	+321.40(+1.60%)
Jul 03, 2013	20569	20590	20120	20147	2,353,610,496	-511.40(-2.48%)
Jul 02, 2013	21005	21005	20633	20659	2,509,168,128	-144.60(-0.70%)
Jul 01, 2013	20803	20803	20803	20803	0	+0.00(+0.00%)
Jun 30, 2013	20597	20818	20491	20803	0	+0.00(+0.00%)
Jun 29, 2013	20597	20818	20491	20803	0	+0.00(+0.00%)
Jun 28, 2013	20597	20818	20491	20803	2,309,679,360	+363.20(+1.78%)
Jun 27, 2013	20456	20713	20375	20440	2,430,525,696	+101.50(+0.50%)
Jun 26, 2013	20091	20354	19914	20339	3,018,082,304	+482.90(+2.43%)
Jun 25, 2013	19776	19992	19426	19856	3,385,293,312	+41.70(+0.21%)
Jun 24, 2013	20023	20101	19757	19814	2,588,417,536	-449.30(-2.22%)
Jun 23, 2013	19970	20384	19970	20263	0	+0.00(+0.00%)
Jun 21, 2013	19970	20384	19970	20263	4,084,032,768	-119.60(-0.59%)
Jun 20, 2013	20669	20704	20374	20383	2,632,968,448	-604.00(-2.88%)
Jun 19, 2013	21188	21232	20896	20987	1,892,108,032	-239.00(-1.13%)
Jun 18, 2013	21103	21240	20995	21226	1,611,375,744	+0.00(+0.00%)
Jun 17, 2013	21007	21273	21007	21226	1,879,428,864	+256.80(+1.22%)
Jun 16, 2013	21083	21165	20955	20969	0	+0.00(+0.00%)
Jun 15, 2013	21083	21165	20955	20969	0	+0.00(+0.00%)
Jun 14, 2013	21083	21165	20955	20969	2,394,670,080	+82.10(+0.39%)
Jun 13, 2013	21069	21069	20653	20887	3,299,557,120	-467.70(-2.19%)
Jun 12, 2013	21542	21632	21308	21355	0	+0.00(+0.00%)
Jun 11, 2013	21542	21632	21308	21355	2,121,919,232	-260.40(-1.20%)
Jun 10, 2013	21593	21724	21498	21615	1,464,580,864	+39.80(+0.18%)
Jun 09, 2013	21768	21820	21506	21575	0	+0.00(+0.00%)
Jun 08, 2013	21768	21820	21506	21575	0	+0.00(+0.00%)
Jun 07, 2013	21768	21820	21506	21575	1,834,956,416	-263.10(-1.20%)
Jun 06, 2013	21908	21950	21799	21838	1,711,966,464	-230.80(-1.05%)
Jun 05, 2013	22142	22175	21934	22069	1,516,765,696	-216.30(-0.97%)
Jun 04, 2013	22320	22330	22179	22286	1,422,129,664	+3.30(+0.01%)
Jun 03, 2013	22302	22564	22250	22282	1,550,268,416	-110.00(-0.49%)
Jun 02, 2013	22583	22583	22346	22392	0	+0.00(+0.00%)
May 31, 2013	22583	22583	22346	22392	2,493,210,112	-92.10(-0.41%)
May 30, 2013	22562	22631	22291	22484	1,748,735,616	-70.60(-0.31%)
May 29, 2013	22827	22862	22533	22555	1,539,993,856	-369.30(-1.61%)
May 28, 2013	22710	22942	22640	22924	1,147,409,280	+238.10(+1.05%)
May 27, 2013	22572	22730	22545	22686	993,591,168	+67.40(+0.30%)
May 26, 2013	22679	22782	22470	22619	0	+0.00(+0.00%)
May 24, 2013	22679	22782	22470	22619	1,412,875,648	-51.00(-0.22%)
May 23, 2013	23067	23123	22606	22670	2,505,754,880	-591.40(-2.54%)
May 22, 2013	23341	23424	23180	23261	1,471,641,856	-105.30(-0.45%)
May 21, 2013	23426	23446	23338	23366	3,484,208,896	-126.60(-0.54%)
May 20, 2013	23349	23512	23349	23493	1,583,330,048	+410.30(+1.78%)
May 19, 2013	23110	23163	22956	23083	0	+0.00(+0.00%)
May 17, 2013	23083	23083	23083	23083	0	+0.00(+0.00%)
May 16, 2013	23110	23163	22956	23083	1,320,852,992	+38.50(+0.17%)
May 15, 2013	23074	23164	23002	23044	1,505,988,736	+113.90(+0.50%)
May 14, 2013	23124	23146	22879	22930	1,382,633,344	-59.50(-0.26%)
May 13, 2013	23246	23246	22959	22990	1,488,626,816	-331.40(-1.42%)
May 12, 2013	23214	23331	23144	23321	0	+0.00(+0.00%)
May 10, 2013	23214	23331	23144	23321	1,413,419,264	+109.70(+0.47%)
May 09, 2013	23354	23354	23127	23212	1,413,765,760	-32.80(-0.14%)
May 08, 2013	23216	23270	23156	23244	1,760,443,136	+197.20(+0.86%)
May 07, 2013	22924	23059	22856	23047	1,422,320,256	+132.00(+0.58%)
May 06, 2013	22968	22981	22865	22915	1,327,646,208	+225.10(+0.99%)
May 05, 2013	22812	22886	22679	22690	0	+0.00(+0.00%)
May 03, 2013	22812	22886	22679	22690	1,280,291,840	+21.70(+0.10%)
May 02, 2013	22692	22706	22552	22668	1,434,954,240	-68.70(-0.30%)
May 01, 2013	22737	22737	22737	22737	0	+0.00(+0.00%)
Apr 30, 2013	22770	22863	22670	22737	1,599,208,704	+156.20(+0.69%)
Apr 29, 2013	22568	22648	22489	22581	1,351,365,760	+33.10(+0.15%)
Apr 28, 2013	22560	22690	22529	22548	0	+0.00(+0.00%)
Apr 27, 2013	22560	22690	22529	22548	0	+0.00(+0.00%)
Apr 26, 2013	22560	22690	22529	22548	1,826,670,336	+146.50(+0.65%)
Apr 25, 2013	22299	22486	22215	22401	1,835,601,024	+218.10(+0.98%)
Apr 24, 2013	22067	22196	21963	22183	1,757,855,616	+376.50(+1.73%)
Apr 23, 2013	22086	22086	21748	21807	1,798,621,952	-237.80(-1.08%)
Apr 22, 2013	22038	22132	21956	22044	1,290,323,840	+30.80(+0.14%)
Apr 19, 2013	21518	22017	21496	22014	1,998,233,216	+501.10(+2.33%)
Apr 18, 2013	21440	21618	21423	21512	1,413,713,280	-57.20(-0.27%)
Apr 17, 2013	21795	21799	21551	21570	1,913,726,208	-102.30(-0.47%)
Apr 16, 2013	21572	21814	21475	21672	1,641,271,680	-100.70(-0.46%)
Apr 15, 2013	21999	21999	21735	21773	1,514,316,544	-316.40(-1.43%)
Apr 14, 2013	22185	22185	22050	22089	0	+0.00(+0.00%)
Apr 12, 2013	22185	22185	22050	22089	1,304,977,792	-12.20(-0.06%)
Apr 11, 2013	22198	22252	22058	22101	1,423,110,528	+66.70(+0.30%)
Apr 10, 2013	21963	22039	21859	22035	1,484,676,608	+164.30(+0.75%)
Apr 09, 2013	21800	21979	21800	21870	1,350,849,664	+152.20(+0.70%)
Apr 08, 2013	21734	21772	21612	21718	1,362,665,984	-8.80(-0.04%)
Apr 06, 2013	22231	22231	21703	21727	0	+0.00(+0.00%)
Apr 05, 2013	22231	22231	21703	21727	2,324,356,864	-610.60(-2.73%)
Apr 04, 2013	22338	22338	22338	22338	0	+0.00(+0.00%)
Apr 03, 2013	22527	22527	22283	22338	1,238,359,424	-30.30(-0.14%)
Apr 02, 2013	22204	22450	22204	22368	1,524,778,368	+68.20(+0.31%)
Apr 01, 2013	22300	22300	22300	22300	0	+0.00(+0.00%)
Mar 29, 2013	22390	22390	22132	22300	0	+0.00(+0.00%)
Mar 28, 2013	22390	22390	22132	22300	2,203,094,528	-165.20(-0.74%)
Mar 27, 2013	22386	22529	22366	22465	1,674,301,440	+153.70(+0.69%)
Mar 26, 2013	22208	22346	22089	22311	1,730,124,032	+59.90(+0.27%)
Mar 25, 2013	22328	22351	22201	22251	1,543,646,848	+135.90(+0.61%)
Mar 24, 2013	22186	22232	22033	22115	0	+0.00(+0.00%)
Mar 22, 2013	22186	22232	22033	22115	1,515,505,152	-110.60(-0.50%)
Mar 21, 2013	22286	22404	22180	22226	1,622,168,704	-30.50(-0.14%)
Mar 20, 2013	21990	22302	21976	22256	1,771,353,984	+214.50(+0.97%)
Mar 19, 2013	22138	22219	22031	22042	1,655,008,768	-41.50(-0.19%)
Mar 18, 2013	22185	22185	21998	22083	2,245,928,448	-449.70(-2.00%)
Mar 15, 2013	22706	22800	22494	22533	2,906,999,552	-86.10(-0.38%)
Mar 14, 2013	22484	22656	22306	22619	1,927,863,040	+62.50(+0.28%)
Mar 13, 2013	22901	22901	22487	22557	1,821,517,568	-333.90(-1.46%)
Mar 12, 2013	23133	23262	22879	22891	1,564,247,424	-200.20(-0.87%)
Mar 11, 2013	23131	23246	23065	23091	1,292,207,232	-1.10(-0.00%)
Mar 10, 2013	22839	23220	22839	23092	0	+0.00(+0.00%)
Mar 09, 2013	22839	23220	22839	23092	1,852,113,152	+320.50(+1.41%)
Mar 08, 2013	22729	22844	22656	22771	1,282,193,152	-6.40(-0.03%)
Mar 07, 2013	22751	22809	22665	22778	1,755,859,456	+217.30(+0.96%)
Mar 06, 2013	22622	22662	22524	22560	1,843,253,376	+22.70(+0.10%)
Mar 05, 2013	22866	22866	22466	22538	2,172,137,472	+0.00(+0.00%)
Mar 04, 2013	22866	22866	22466	22538	0	-342.40(-1.50%)
Mar 03, 2013	22957	23016	22869	22880	0	+0.00(+0.00%)
Mar 02, 2013	22957	23016	22869	22880	2,069,275,136	-140.10(-0.61%)
Mar 01, 2013	22826	23032	22735	23020	2,105,669,248	+443.30(+1.96%)
Feb 28, 2013	22656	22656	22445	22577	1,682,329,600	+57.30(+0.25%)
Feb 27, 2013	22640	22769	22511	22520	1,520,934,400	-300.40(-1.32%)
Feb 26, 2013	22853	22876	22778	22820	1,074,747,136	+37.70(+0.17%)
Feb 24, 2013	22840	22850	22675	22782	0	+0.00(+0.00%)
Feb 23, 2013	22840	22850	22675	22782	1,623,906,816	-124.30(-0.54%)
Feb 22, 2013	23026	23026	22828	22907	2,061,812,608	-400.70(-1.72%)
Feb 21, 2013	23311	23311	23164	23307	1,562,429,824	+163.50(+0.71%)
Feb 20, 2013	23368	23454	23139	23144	1,434,540,928	-238.00(-1.02%)
Feb 19, 2013	23478	23478	23310	23382	1,033,227,776	+0.00(+0.00%)
Feb 18, 2013	23478	23478	23310	23382	0	-62.70(-0.27%)
Feb 17, 2013	23315	23447	23284	23445	0	+0.00(+0.00%)
Feb 16, 2013	23315	23447	23284	23445	1,055,545,216	+31.40(+0.13%)
Feb 15, 2013	23460	23469	23301	23413	1,528,919,296	+198.00(+0.85%)
Feb 14, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 13, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 12, 2013	23215	23215	23215	23215	0	+0.00(+0.00%)
Feb 11, 2013	23101	23267	23101	23215	0	+0.00(+0.00%)
Feb 09, 2013	23101	23267	23101	23215	1,825,561,344	+38.20(+0.16%)
Feb 08, 2013	23260	23298	23135	23177	2,020,632,448	-79.90(-0.34%)
Feb 07, 2013	23292	23355	23204	23257	1,654,525,056	+108.40(+0.47%)
Feb 06, 2013	23407	23407	23104	23148	2,488,035,584	-536.50(-2.27%)
Feb 05, 2013	23867	23945	23637	23685	2,739,062,272	-36.80(-0.16%)
Feb 04, 2013	23763	23763	23571	23722	0	+0.00(+0.00%)
Feb 03, 2013	23763	23763	23571	23722	0	+0.00(+0.00%)
Feb 02, 2013	23763	23763	23571	23722	1,629,063,552	-7.70(-0.03%)
Feb 01, 2013	23799	23799	23668	23730	1,829,300,352	-92.60(-0.39%)
Jan 31, 2013	23767	23916	23766	23822	1,961,875,968	+166.90(+0.71%)
Jan 30, 2013	23659	23707	23603	23655	3,153,976,064	-16.70(-0.07%)
Jan 29, 2013	23622	23736	23622	23672	1,443,566,848	+0.00(+0.00%)
Jan 28, 2013	23622	23736	23622	23672	0	+91.50(+0.39%)
Jan 27, 2013	23654	23666	23481	23580	0	+0.00(+0.00%)
Jan 26, 2013	23654	23666	23481	23580	1,620,958,976	-18.50(-0.08%)
Jan 25, 2013	23585	23689	23548	23599	1,428,556,288	-36.20(-0.15%)
Jan 24, 2013	23700	23711	23540	23635	1,536,963,328	-23.90(-0.10%)
Jan 23, 2013	23596	23686	23499	23659	1,361,101,440	+68.10(+0.29%)
Jan 22, 2013	23566	23640	23536	23591	1,104,208,000	+0.00(+0.00%)
Jan 21, 2013	23566	23640	23536	23591	0	-10.90(-0.05%)
Jan 20, 2013	23510	23606	23451	23602	0	+0.00(+0.00%)
Jan 19, 2013	23510	23606	23451	23602	1,934,485,248	+262.00(+1.12%)
Jan 18, 2013	23472	23505	23223	23340	1,316,299,008	-17.20(-0.07%)
Jan 17, 2013	23390	23390	23203	23357	1,370,170,240	-24.50(-0.10%)
Jan 16, 2013	23388	23516	23306	23382	1,450,147,712	-31.80(-0.14%)
Jan 15, 2013	23327	23442	23292	23413	1,559,383,552	+0.00(+0.00%)
Jan 14, 2013	23327	23442	23292	23413	0	+149.20(+0.64%)
Jan 13, 2013	23479	23487	23213	23264	0	+0.00(+0.00%)
Jan 12, 2013	23479	23487	23213	23264	1,526,867,456	-90.20(-0.39%)
Jan 11, 2013	23240	23478	23166	23354	1,911,808,384	+135.80(+0.58%)
Jan 10, 2013	23155	23235	23142	23218	1,518,554,752	+107.30(+0.46%)
Jan 09, 2013	23264	23264	23088	23111	1,461,679,104	-218.60(-0.94%)
Jan 08, 2013	23345	23402	23254	23330	1,401,515,008	+0.00(+0.00%)
Jan 07, 2013	23345	23402	23254	23330	0	-1.30(-0.01%)
Jan 06, 2013	23370	23370	23172	23331	0	+0.00(+0.00%)
Jan 05, 2013	23370	23370	23172	23331	1,505,752,832	-67.50(-0.29%)
Jan 04, 2013	23390	23401	23234	23399	2,211,206,912	+86.60(+0.37%)
Jan 03, 2013	22860	23317	22860	23312	2,129,252,864	+0.00(+0.00%)
Jan 02, 2013	22860	23317	22860	23312	0	+655.10(+2.89%)
Jan 01, 2013	22584	22698	22567	22657	685,412,992	-9.70(-0.04%)
Dec 31, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 30, 2012	22706	22706	22628	22667	0	+0.00(+0.00%)
Dec 29, 2012	22706	22706	22628	22667	1,043,816,192	+46.80(+0.21%)
Dec 28, 2012	22706	22719	22609	22620	1,053,372,608	+78.60(+0.35%)
Dec 27, 2012	22541	22541	22541	22541	0	+34.90(+0.16%)
Dec 26, 2012	22565	22565	22423	22506	0	-34.90(-0.15%)
Dec 25, 2012	22495	22578	22495	22541	560,264,832	+34.90(+0.16%)
Dec 24, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 23, 2012	22565	22565	22423	22506	0	+0.00(+0.00%)
Dec 22, 2012	22565	22565	22423	22506	1,805,720,448	-153.50(-0.68%)
Dec 21, 2012	22603	22662	22484	22660	1,620,967,680	+36.40(+0.16%)
Dec 20, 2012	22655	22684	22562	22623	1,577,167,744	+128.70(+0.57%)
Dec 19, 2012	22526	22588	22450	22495	3,217,316,096	-18.90(-0.08%)
Dec 18, 2012	22591	22625	22454	22514	1,451,263,488	+0.00(+0.00%)
Dec 17, 2012	22591	22625	22454	22514	0	-92.40(-0.41%)
Dec 16, 2012	22397	22636	22397	22606	0	+0.00(+0.00%)
Dec 15, 2012	22397	22636	22397	22606	1,771,220,352	+160.40(+0.71%)
Dec 14, 2012	22501	22563	22381	22446	1,475,964,032	-57.70(-0.26%)
Dec 13, 2012	22413	22508	22413	22503	1,856,501,376	+179.40(+0.80%)
Dec 12, 2012	22296	22393	22244	22324	1,585,416,320	+47.20(+0.21%)
Dec 11, 2012	22378	22378	22236	22277	1,388,627,968	+0.00(+0.00%)
Dec 10, 2012	22378	22378	22236	22277	0	+85.50(+0.39%)
Dec 09, 2012	22295	22371	22188	22191	0	+0.00(+0.00%)
Dec 08, 2012	22295	22371	22188	22191	1,830,833,152	-58.60(-0.26%)
Dec 07, 2012	22356	22356	22215	22250	1,474,980,864	-21.10(-0.09%)
Dec 06, 2012	21819	22274	21805	22271	2,465,521,920	+470.90(+2.16%)
Dec 05, 2012	21786	21853	21688	21800	1,236,799,232	+32.20(+0.15%)
Dec 04, 2012	22070	22162	21717	21768	1,222,931,456	-262.60(-1.19%)
Dec 01, 2012	21949	22092	21919	22030	1,829,162,368	+107.50(+0.49%)
Nov 30, 2012	21821	21996	21786	21923	1,272,038,400	+213.90(+0.99%)
Nov 29, 2012	21765	21765	21630	21709	1,272,896,640	-135.00(-0.62%)
Nov 28, 2012	21970	22003	21820	21844	1,205,019,136	-17.80(-0.08%)
Nov 27, 2012	21986	21986	21827	21862	1,074,310,784	+0.00(+0.00%)
Nov 26, 2012	21986	21986	21827	21862	0	-52.20(-0.24%)
Nov 25, 2012	21730	21924	21723	21914	0	+0.00(+0.00%)
Nov 24, 2012	21730	21924	21723	21914	1,337,229,952	+170.80(+0.79%)
Nov 23, 2012	21596	21774	21518	21743	1,449,478,528	+218.80(+1.02%)
Nov 22, 2012	21368	21530	21229	21524	1,358,588,160	+296.10(+1.39%)
Nov 21, 2012	21478	21478	21213	21228	1,169,937,536	-33.80(-0.16%)
Nov 20, 2012	21210	21303	21136	21262	1,100,673,152	+0.00(+0.00%)
Nov 19, 2012	21210	21303	21136	21262	0	+103.10(+0.49%)
Nov 18, 2012	21204	21205	21105	21159	0	+0.00(+0.00%)
Nov 17, 2012	21204	21205	21105	21159	1,146,325,120	+50.10(+0.24%)
Nov 16, 2012	21189	21288	21098	21109	1,408,099,456	-333.10(-1.55%)
Nov 15, 2012	21251	21446	21221	21442	1,302,165,888	+253.30(+1.20%)
Nov 14, 2012	21373	21400	21182	21189	1,349,937,152	-241.60(-1.13%)
Nov 13, 2012	21368	21462	21339	21430	922,157,184	+0.00(+0.00%)
Nov 12, 2012	21368	21462	21339	21430	0	+45.90(+0.21%)
Nov 11, 2012	21434	21526	21330	21384	0	+0.00(+0.00%)
Nov 10, 2012	21434	21526	21330	21384	1,455,863,296	-182.50(-0.85%)
Nov 09, 2012	21786	21872	21556	21567	1,668,424,192	-532.90(-2.41%)
Nov 08, 2012	22020	22100	21811	22100	1,555,286,144	+155.40(+0.71%)
Nov 07, 2012	21960	22009	21832	21944	1,317,598,208	-62.00(-0.28%)
Nov 06, 2012	22044	22141	21991	22006	1,165,502,592	+0.00(+0.00%)
Nov 05, 2012	22044	22141	21991	22006	0	-104.90(-0.47%)
Nov 03, 2012	22066	22150	22020	22111	0	+0.00(+0.00%)
Nov 02, 2012	22066	22150	22020	22111	1,853,113,600	+289.40(+1.33%)
Nov 01, 2012	21574	21833	21506	21822	1,671,155,328	+180.10(+0.83%)
Oct 31, 2012	21540	21649	21497	21642	1,546,082,816	+213.20(+0.99%)
Oct 30, 2012	21549	21575	21339	21429	1,426,440,704	-82.50(-0.38%)
Oct 29, 2012	21478	21562	21397	21511	1,430,951,680	-34.50(-0.16%)
Oct 27, 2012	21848	21848	21528	21546	0	+0.00(+0.00%)
Oct 26, 2012	21848	21848	21528	21546	1,655,334,656	-264.60(-1.21%)
Oct 25, 2012	21793	21840	21711	21810	1,633,405,568	+46.40(+0.21%)
Oct 24, 2012	21562	21802	21533	21764	1,711,748,864	+66.20(+0.31%)
Oct 23, 2012	21440	21699	21431	21698	0	+0.00(+0.00%)
Oct 22, 2012	21440	21699	21431	21698	1,466,782,720	+145.80(+0.68%)
Oct 20, 2012	21566	21592	21523	21552	0	+0.00(+0.00%)
Oct 19, 2012	21566	21592	21523	21552	1,639,351,424	+33.10(+0.15%)
Oct 18, 2012	21491	21606	21476	21519	2,154,856,448	+102.10(+0.48%)
Oct 17, 2012	21422	21443	21353	21417	1,714,967,552	+209.50(+0.99%)
Oct 16, 2012	21257	21257	21120	21207	1,498,826,112	+58.90(+0.28%)
Oct 15, 2012	21138	21184	21077	21148	1,352,365,696	+11.80(+0.06%)
Oct 14, 2012	21051	21237	21051	21136	0	+0.00(+0.00%)
Oct 13, 2012	21051	21237	21051	21136	0	+0.00(+0.00%)
Oct 12, 2012	21051	21237	21051	21136	2,318,876,160	+137.30(+0.65%)
Oct 11, 2012	20813	21013	20813	20999	2,550,414,848	+79.50(+0.38%)
Oct 10, 2012	20785	20942	20767	20920	1,236,864,640	-17.70(-0.08%)
Oct 09, 2012	20927	21093	20927	20937	1,542,861,952	+112.70(+0.54%)
Oct 08, 2012	20980	20982	20808	20825	1,350,069,760	-187.80(-0.89%)
Oct 06, 2012	21008	21021	20925	21012	0	+0.00(+0.00%)
Oct 05, 2012	21008	21021	20925	21012	1,290,461,952	+104.50(+0.50%)
Oct 04, 2012	20914	20947	20835	20908	1,025,617,088	+19.60(+0.09%)
Oct 03, 2012	20951	21006	20800	20888	1,378,884,864	+47.90(+0.23%)
Oct 02, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Oct 01, 2012	20840	20840	20840	20840	0	+0.00(+0.00%)
Sep 30, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 29, 2012	20758	20890	20726	20840	0	+0.00(+0.00%)
Sep 28, 2012	20758	20890	20726	20840	1,403,623,168	+78.10(+0.38%)
Sep 27, 2012	20487	20850	20487	20762	1,740,972,032	+234.60(+1.14%)
Sep 26, 2012	20486	20577	20485	20528	1,112,531,968	-171.00(-0.83%)
Sep 25, 2012	20694	20758	20649	20699	1,066,825,280	+4.00(+0.02%)
Sep 24, 2012	20611	20780	20503	20695	977,714,176	-40.20(-0.19%)
Sep 23, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 22, 2012	20697	20808	20677	20735	0	+0.00(+0.00%)
Sep 21, 2012	20697	20808	20677	20735	1,842,999,808	+144.00(+0.70%)
Sep 20, 2012	20817	20817	20579	20591	1,501,413,632	-251.00(-1.20%)
Sep 19, 2012	20610	20896	20610	20842	1,938,983,168	+240.00(+1.16%)
Sep 18, 2012	20622	20713	20568	20602	1,445,956,352	-56.20(-0.27%)
Sep 17, 2012	20758	20758	20591	20658	1,548,748,928	+28.30(+0.14%)
Sep 16, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 15, 2012	20479	20648	20476	20630	0	+0.00(+0.00%)
Sep 14, 2012	20479	20648	20476	20630	2,554,583,040	+582.20(+2.90%)
Sep 13, 2012	20062	20147	20010	20048	1,237,079,040	-27.80(-0.14%)
Sep 12, 2012	19996	20118	19996	20075	1,365,032,960	+217.50(+1.10%)
Sep 11, 2012	19757	19907	19659	19858	1,623,644,544	+30.70(+0.15%)
Sep 10, 2012	19876	19930	19765	19827	3,198,134,784	+25.00(+0.13%)
Sep 08, 2012	19538	19829	19484	19802	0	+0.00(+0.00%)
Sep 07, 2012	19538	19829	19484	19802	3,303,572,480	+592.90(+3.09%)
Sep 06, 2012	19102	19216	19077	19209	1,360,569,216	+64.20(+0.34%)
Sep 05, 2012	19330	19330	19117	19145	1,773,167,616	-284.80(-1.47%)
Sep 04, 2012	19541	19572	19414	19430	1,146,614,912	-129.30(-0.66%)
Sep 03, 2012	19415	19609	19386	19559	1,166,337,664	+76.60(+0.39%)
Sep 02, 2012	19517	19554	19451	19483	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Hong Kong Hang Seng (IX: HSI )

Historical Prices

Popular Pages