Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4062 | 4084 | 3965 | 4014 | 2,585 | -62.40(-1.53%) |
May 30, 2013 | 3971 | 4103 | 3957 | 4076 | 2,295 | +116.40(+2.94%) |
May 29, 2013 | 3980 | 3986 | 3872 | 3960 | 2,366 | -51.60(-1.29%) |
May 28, 2013 | 3964 | 4064 | 3964 | 4012 | 2,893 | +91.20(+2.33%) |
May 24, 2013 | 3856 | 3932 | 3814 | 3920 | 0 | +52.80(+1.37%) |
May 23, 2013 | 3805 | 3898 | 3751 | 3868 | 0 | +18.00(+0.47%) |
May 22, 2013 | 3888 | 3953 | 3797 | 3850 | 0 | -38.40(-0.99%) |
May 21, 2013 | 3848 | 3895 | 3809 | 3888 | 0 | +28.80(+0.75%) |
May 20, 2013 | 3950 | 3983 | 3848 | 3859 | 0 | -93.60(-2.37%) |
May 17, 2013 | 3928 | 3977 | 3882 | 3953 | 0 | +49.20(+1.26%) |
May 16, 2013 | 4037 | 4037 | 3880 | 3904 | 5,674 | -133.20(-3.30%) |
May 15, 2013 | 4073 | 4078 | 3995 | 4037 | 0 | -104.40(-2.52%) |
May 13, 2013 | 4097 | 4176 | 4091 | 4141 | 0 | +27.60(+0.67%) |
May 10, 2013 | 4091 | 4141 | 4075 | 4114 | 0 | +26.40(+0.65%) |
May 09, 2013 | 4062 | 4188 | 4030 | 4087 | 0 | -3.60(-0.09%) |
May 08, 2013 | 4038 | 4098 | 4022 | 4091 | 0 | +28.80(+0.71%) |
May 07, 2013 | 4142 | 4154 | 4043 | 4062 | 0 | -62.40(-1.51%) |
May 06, 2013 | 4148 | 4194 | 4056 | 4124 | 0 | -69.60(-1.66%) |
May 03, 2013 | 4402 | 4363 | 4189 | 4194 | 0 | -169.20(-3.88%) |
May 02, 2013 | 4628 | 4628 | 4361 | 4363 | 0 | -229.20(-4.99%) |
May 01, 2013 | 4717 | 4733 | 4561 | 4592 | 5,962 | -156.00(-3.29%) |
Apr 30, 2013 | 4697 | 4750 | 4661 | 4748 | 0 | +36.00(+0.76%) |
Apr 29, 2013 | 4690 | 4746 | 4652 | 4712 | 2,759 | +54.00(+1.16%) |
Apr 26, 2013 | 4648 | 4685 | 4642 | 4658 | 2,758 | -9.60(-0.21%) |
Apr 25, 2013 | 4554 | 4692 | 4502 | 4668 | 4,350 | +148.56(+3.29%) |
Apr 24, 2013 | 4690 | 4694 | 4489 | 4519 | 5,056 | -186.96(-3.97%) |
Apr 23, 2013 | 4904 | 4904 | 4691 | 4706 | 4,701 | -97.20(-2.02%) |
Apr 22, 2013 | 4883 | 4883 | 4693 | 4804 | 4,985 | -49.20(-1.01%) |
Apr 19, 2013 | 4686 | 4901 | 4673 | 4853 | 4,677 | +172.80(+3.69%) |
Apr 18, 2013 | 4752 | 4783 | 4604 | 4680 | 5,466 | -48.00(-1.02%) |
Apr 17, 2013 | 4756 | 4794 | 4574 | 4728 | 11,580 | -45.60(-0.96%) |
Apr 16, 2013 | 4313 | 4808 | 4284 | 4774 | 18,991 | +513.60(+12.06%) |
Apr 15, 2013 | 4020 | 4290 | 3962 | 4260 | 15,448 | +477.60(+12.63%) |
Apr 12, 2013 | 3782 | 3829 | 3742 | 3782 | 1,877 | -27.60(-0.72%) |
Apr 11, 2013 | 3840 | 3905 | 3797 | 3810 | 1,872 | -27.60(-0.72%) |
Apr 10, 2013 | 3756 | 3858 | 3740 | 3838 | 1,873 | +100.80(+2.70%) |
Apr 09, 2013 | 3757 | 3774 | 3703 | 3737 | 1,721 | -2.40(-0.06%) |
Apr 08, 2013 | 3744 | 3791 | 3695 | 3739 | 1,501 | +13.20(+0.35%) |
Apr 05, 2013 | 3728 | 3778 | 3725 | 3726 | 2,168 | -69.60(-1.83%) |
Apr 04, 2013 | 3818 | 3848 | 3745 | 3796 | 1,426 | +16.80(+0.44%) |
Apr 03, 2013 | 3889 | 3917 | 3774 | 3779 | 1,823 | -93.60(-2.42%) |
Apr 02, 2013 | 3835 | 3950 | 3821 | 3872 | 2,587 | +58.80(+1.54%) |
Apr 01, 2013 | 3862 | 3894 | 3772 | 3814 | 3,154 | -30.00(-0.78%) |
Mar 28, 2013 | 3800 | 3865 | 3792 | 3844 | 1,192 | +45.60(+1.20%) |
Mar 27, 2013 | 3715 | 3808 | 3671 | 3798 | 2,696 | +52.80(+1.41%) |
Mar 26, 2013 | 3642 | 3748 | 3642 | 3745 | 3,399 | +121.20(+3.34%) |
Mar 25, 2013 | 3666 | 3699 | 3617 | 3624 | 3,188 | -39.60(-1.08%) |
Mar 22, 2013 | 3647 | 3679 | 3611 | 3664 | 3,308 | +19.20(+0.53%) |
Mar 21, 2013 | 3690 | 3736 | 3612 | 3644 | 2,129 | -56.40(-1.52%) |
Mar 20, 2013 | 3650 | 3732 | 3620 | 3701 | 2,469 | +79.20(+2.19%) |
Mar 19, 2013 | 3673 | 3688 | 3575 | 3622 | 2,099 | -54.00(-1.47%) |
Mar 18, 2013 | 3658 | 3719 | 3613 | 3676 | 1,847 | +9.60(+0.26%) |
Mar 15, 2013 | 3695 | 3716 | 3635 | 3666 | 6,392 | -30.00(-0.81%) |
Mar 14, 2013 | 3664 | 3698 | 3629 | 3696 | 1,772 | +39.60(+1.08%) |
Mar 13, 2013 | 3648 | 3672 | 3618 | 3656 | 1,626 | +4.80(+0.13%) |
Mar 12, 2013 | 3641 | 3655 | 3606 | 3652 | 1,170 | +7.20(+0.20%) |
Mar 11, 2013 | 3600 | 3683 | 3586 | 3644 | 2,812 | +45.60(+1.27%) |
Mar 08, 2013 | 3659 | 3679 | 3589 | 3599 | 3,006 | -56.40(-1.54%) |
Mar 07, 2013 | 3644 | 3665 | 3569 | 3655 | 2,663 | +0.00(+0.00%) |
Mar 06, 2013 | 3656 | 3697 | 3623 | 3655 | 3,773 | +12.00(+0.33%) |
Mar 05, 2013 | 3617 | 3701 | 3594 | 3643 | 3,805 | +32.40(+0.90%) |
Mar 04, 2013 | 3623 | 3643 | 3545 | 3611 | 3,301 | -37.20(-1.02%) |