Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |