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