Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 13384 | 13724 | 13355 | 13677 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13384 | 13724 | 13355 | 13677 | 234,400 | +463.80(+3.51%) |
Jun 27, 2013 | 12969 | 13214 | 12874 | 13214 | 182,400 | +379.50(+2.96%) |
Jun 26, 2013 | 13153 | 13190 | 12826 | 12834 | 173,400 | -135.30(-1.04%) |
Jun 25, 2013 | 13082 | 13235 | 12758 | 12969 | 199,200 | -93.50(-0.72%) |
Jun 24, 2013 | 13418 | 13426 | 13026 | 13063 | 162,600 | -167.30(-1.26%) |
Jun 23, 2013 | 12788 | 13330 | 12703 | 13230 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 12788 | 13330 | 12703 | 13230 | 241,000 | +215.50(+1.66%) |
Jun 20, 2013 | 13102 | 13191 | 12966 | 13015 | 200,600 | -230.60(-1.74%) |
Jun 19, 2013 | 13233 | 13297 | 13108 | 13245 | 202,000 | +237.90(+1.83%) |
Jun 18, 2013 | 13015 | 13140 | 12919 | 13007 | 158,800 | -25.80(-0.20%) |
Jun 17, 2013 | 12584 | 13033 | 12550 | 13033 | 171,800 | +346.60(+2.73%) |
Jun 16, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 12669 | 12901 | 12629 | 12686 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 12669 | 12901 | 12629 | 12686 | 278,200 | +241.10(+1.94%) |
Jun 13, 2013 | 13038 | 13050 | 12416 | 12445 | 240,800 | -843.90(-6.35%) |
Jun 12, 2013 | 13088 | 13333 | 12994 | 13289 | 205,600 | -28.30(-0.21%) |
Jun 11, 2013 | 13505 | 13584 | 13296 | 13318 | 260,200 | -196.60(-1.45%) |
Jun 10, 2013 | 13142 | 13514 | 13141 | 13514 | 241,400 | +636.70(+4.94%) |
Jun 09, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 12706 | 13106 | 12548 | 12878 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 12706 | 13106 | 12548 | 12878 | 324,400 | -26.50(-0.21%) |
Jun 06, 2013 | 12925 | 13238 | 12862 | 12904 | 314,000 | -110.90(-0.85%) |
Jun 05, 2013 | 13567 | 13711 | 13011 | 13015 | 303,800 | -518.90(-3.83%) |
Jun 04, 2013 | 13187 | 13610 | 13061 | 13534 | 378,200 | +272.00(+2.05%) |
Jun 03, 2013 | 13551 | 13563 | 13262 | 13262 | 282,200 | -512.70(-3.72%) |
Jun 02, 2013 | 13804 | 13917 | 13681 | 13774 | 0 | +0.00(+0.00%) |
May 31, 2013 | 13804 | 13917 | 13681 | 13774 | 280,600 | +185.50(+1.37%) |
May 30, 2013 | 14073 | 14098 | 13556 | 13589 | 321,600 | -737.50(-5.15%) |
May 29, 2013 | 14492 | 14512 | 14244 | 14326 | 297,000 | +14.50(+0.10%) |
May 28, 2013 | 13944 | 14400 | 13944 | 14312 | 336,200 | +169.30(+1.20%) |
May 27, 2013 | 14374 | 14381 | 14027 | 14143 | 307,400 | -469.80(-3.22%) |
May 26, 2013 | 14732 | 15008 | 13982 | 14612 | 0 | +0.00(+0.00%) |
May 24, 2013 | 14732 | 15008 | 13982 | 14612 | 461,200 | +128.50(+0.89%) |
May 23, 2013 | 15740 | 15943 | 14484 | 14484 | 595,200 | -1143.30(-7.32%) |
May 22, 2013 | 15441 | 15707 | 15433 | 15627 | 476,800 | +246.30(+1.60%) |
May 21, 2013 | 15265 | 15388 | 15264 | 15381 | 514,200 | +20.20(+0.13%) |
May 20, 2013 | 15261 | 15382 | 15246 | 15361 | 368,000 | +222.70(+1.47%) |
May 19, 2013 | 14926 | 15157 | 14902 | 15138 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14926 | 15157 | 14902 | 15138 | 314,400 | +100.90(+0.67%) |
May 16, 2013 | 15146 | 15156 | 14880 | 15037 | 375,200 | -58.80(-0.39%) |
May 15, 2013 | 14962 | 15109 | 14956 | 15096 | 435,000 | +337.60(+2.29%) |
May 14, 2013 | 14823 | 14840 | 14755 | 14758 | 304,600 | -23.80(-0.16%) |
May 13, 2013 | 14760 | 14849 | 14728 | 14782 | 387,200 | +174.70(+1.20%) |
May 12, 2013 | 14449 | 14637 | 14427 | 14608 | 0 | +0.00(+0.00%) |
May 10, 2013 | 14449 | 14637 | 14427 | 14608 | 312,400 | +416.00(+2.93%) |
May 09, 2013 | 14367 | 14410 | 14192 | 14192 | 268,400 | -94.20(-0.66%) |
May 08, 2013 | 14196 | 14421 | 14187 | 14286 | 252,600 | +105.50(+0.74%) |
May 07, 2013 | 13960 | 14196 | 13952 | 14180 | 217,200 | +486.20(+3.55%) |
May 06, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 05, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 03, 2013 | 13727 | 13780 | 13638 | 13694 | 0 | +0.00(+0.00%) |
May 02, 2013 | 13727 | 13780 | 13638 | 13694 | 180,000 | -105.30(-0.76%) |
May 01, 2013 | 13838 | 13845 | 13782 | 13799 | 185,400 | -61.60(-0.44%) |
Apr 30, 2013 | 13855 | 13897 | 13779 | 13861 | 237,600 | -23.20(-0.17%) |
Apr 29, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 28, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 13979 | 13984 | 13852 | 13884 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 13979 | 13984 | 13852 | 13884 | 248,400 | -42.00(-0.30%) |
Apr 25, 2013 | 13888 | 13974 | 13828 | 13926 | 294,400 | +82.60(+0.60%) |
Apr 24, 2013 | 13687 | 13844 | 13687 | 13844 | 307,400 | +313.80(+2.32%) |
Apr 23, 2013 | 13546 | 13585 | 13506 | 13530 | 240,200 | -38.70(-0.29%) |
Apr 22, 2013 | 13537 | 13612 | 13529 | 13568 | 246,200 | +251.90(+1.89%) |
Apr 19, 2013 | 13268 | 13339 | 13187 | 13316 | 236,000 | +96.40(+0.73%) |
Apr 18, 2013 | 13272 | 13378 | 13201 | 13220 | 305,000 | -162.80(-1.22%) |
Apr 17, 2013 | 13330 | 13398 | 13319 | 13383 | 277,400 | +161.50(+1.22%) |
Apr 16, 2013 | 13024 | 13312 | 13004 | 13221 | 321,600 | -54.30(-0.41%) |
Apr 15, 2013 | 13346 | 13408 | 13258 | 13276 | 321,000 | -209.40(-1.55%) |
Apr 14, 2013 | 13568 | 13568 | 13403 | 13485 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 13568 | 13568 | 13403 | 13485 | 352,000 | -64.10(-0.47%) |
Apr 11, 2013 | 13445 | 13549 | 13384 | 13549 | 368,400 | +261.10(+1.96%) |
Apr 10, 2013 | 13177 | 13325 | 13177 | 13288 | 359,800 | +95.80(+0.73%) |
Apr 09, 2013 | 13309 | 13331 | 13152 | 13192 | 287,600 | -0.30(-0.00%) |
Apr 08, 2013 | 13083 | 13225 | 13080 | 13193 | 313,800 | +359.00(+2.80%) |
Apr 06, 2013 | 12881 | 13226 | 12831 | 12834 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 12881 | 13226 | 12831 | 12834 | 477,400 | +199.10(+1.58%) |
Apr 04, 2013 | 12188 | 12634 | 12076 | 12634 | 309,400 | +272.30(+2.20%) |
Apr 03, 2013 | 12112 | 12362 | 12102 | 12362 | 235,000 | +358.80(+2.99%) |
Apr 02, 2013 | 12052 | 12107 | 11806 | 12003 | 274,600 | -131.60(-1.08%) |