Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15322 | 15392 | 15116 | 15116 | 208,825,408 | -208.90(-1.36%) |
May 30, 2013 | 15306 | 15399 | 15281 | 15324 | 121,127,936 | +21.70(+0.14%) |
May 29, 2013 | 15400 | 15400 | 15230 | 15303 | 113,972,448 | -106.60(-0.69%) |
May 28, 2013 | 15307 | 15522 | 15307 | 15409 | 130,621,064 | +106.30(+0.69%) |
May 24, 2013 | 15291 | 15303 | 15303 | 15303 | 105,660,000 | +8.60(+0.06%) |
May 23, 2013 | 15301 | 15348 | 15180 | 15294 | 148,778,384 | -12.70(-0.08%) |
May 22, 2013 | 15387 | 15542 | 15266 | 15307 | 171,834,816 | -80.40(-0.52%) |
May 21, 2013 | 15335 | 15434 | 15326 | 15388 | 122,956,312 | +52.30(+0.34%) |
May 20, 2013 | 15348 | 15392 | 15314 | 15335 | 116,415,424 | -19.10(-0.12%) |
May 17, 2013 | 15235 | 15357 | 15235 | 15354 | 175,753,248 | +121.20(+0.80%) |
May 16, 2013 | 15274 | 15302 | 15216 | 15233 | 145,063,328 | +18.00(+0.12%) |
May 14, 2013 | 15092 | 15215 | 15215 | 15215 | 124,590,000 | +123.50(+0.82%) |
May 13, 2013 | 15113 | 15113 | 15054 | 15092 | 94,274,584 | -26.80(-0.18%) |
May 10, 2013 | 15083 | 15118 | 15038 | 15118 | 98,980,144 | +35.90(+0.24%) |
May 09, 2013 | 15105 | 15145 | 15047 | 15083 | 97,798,904 | -22.50(-0.15%) |
May 08, 2013 | 15056 | 15107 | 15022 | 15105 | 113,506,496 | +48.90(+0.32%) |
May 07, 2013 | 14969 | 15057 | 14969 | 15056 | 117,220,208 | +87.30(+0.58%) |
May 06, 2013 | 14974 | 14989 | 14941 | 14969 | 116,155,864 | -5.10(-0.03%) |
May 03, 2013 | 14832 | 15003 | 14832 | 14974 | 119,891,256 | +142.40(+0.96%) |
May 02, 2013 | 14701 | 14835 | 14701 | 14832 | 91,162,280 | +130.60(+0.89%) |
May 01, 2013 | 14840 | 14840 | 14687 | 14701 | 112,601,464 | -138.80(-0.94%) |
Apr 30, 2013 | 14819 | 14840 | 14734 | 14840 | 148,233,136 | +21.00(+0.14%) |
Apr 29, 2013 | 14712 | 14845 | 14712 | 14819 | 97,040,584 | +106.30(+0.72%) |
Apr 26, 2013 | 14701 | 14744 | 14685 | 14712 | 128,911,360 | +11.70(+0.08%) |
Apr 25, 2013 | 14676 | 14768 | 14666 | 14701 | 129,590,704 | +24.50(+0.17%) |
Apr 24, 2013 | 14720 | 14747 | 14666 | 14676 | 138,008,016 | -43.20(-0.29%) |
Apr 23, 2013 | 14567 | 14721 | 14554 | 14720 | 137,301,984 | +152.30(+1.05%) |
Apr 22, 2013 | 14548 | 14589 | 14458 | 14567 | 146,847,168 | +19.70(+0.14%) |
Apr 19, 2013 | 14537 | 14554 | 14444 | 14548 | 207,202,368 | +10.40(+0.07%) |
Apr 18, 2013 | 14619 | 14650 | 14495 | 14537 | 157,715,872 | -81.50(-0.56%) |
Apr 17, 2013 | 14757 | 14757 | 14561 | 14619 | 168,011,424 | -138.20(-0.94%) |
Apr 16, 2013 | 14599 | 14762 | 14599 | 14757 | 125,675,168 | +157.60(+1.08%) |
Apr 15, 2013 | 14865 | 14865 | 14599 | 14599 | 161,661,648 | -265.90(-1.79%) |
Apr 12, 2013 | 14865 | 14865 | 14791 | 14865 | 119,568,624 | +0.00(+0.00%) |
Apr 11, 2013 | 14802 | 14888 | 14785 | 14865 | 144,551,536 | +62.90(+0.42%) |
Apr 10, 2013 | 14674 | 14827 | 14674 | 14802 | 120,436,032 | +128.70(+0.88%) |
Apr 09, 2013 | 14614 | 14716 | 14598 | 14674 | 128,579,824 | +60.00(+0.41%) |
Apr 08, 2013 | 14565 | 14614 | 14498 | 14614 | 106,672,488 | +48.30(+0.33%) |
Apr 05, 2013 | 14606 | 14606 | 14434 | 14565 | 131,254,752 | -40.90(-0.28%) |
Apr 04, 2013 | 14550 | 14625 | 14539 | 14606 | 104,745,480 | +55.80(+0.38%) |
Apr 03, 2013 | 14662 | 14683 | 14525 | 14550 | 127,133,848 | -111.70(-0.76%) |
Apr 02, 2013 | 14573 | 14684 | 14573 | 14662 | 98,418,256 | +89.20(+0.61%) |
Apr 01, 2013 | 14578 | 14606 | 14532 | 14573 | 91,376,040 | -5.70(-0.04%) |
Mar 28, 2013 | 14526 | 14578 | 14578 | 14578 | 153,710,000 | +52.30(+0.36%) |
Mar 27, 2013 | 14560 | 14560 | 14440 | 14526 | 92,677,056 | -33.50(-0.23%) |
Mar 26, 2013 | 14448 | 14562 | 14448 | 14560 | 96,030,496 | +111.90(+0.77%) |
Mar 25, 2013 | 14512 | 14564 | 14395 | 14448 | 124,836,896 | -64.20(-0.44%) |
Mar 22, 2013 | 14422 | 14520 | 14422 | 14512 | 101,450,528 | +90.50(+0.63%) |
Mar 21, 2013 | 14512 | 14512 | 14383 | 14422 | 110,454,968 | -90.20(-0.62%) |
Mar 20, 2013 | 14456 | 14547 | 14456 | 14512 | 121,216,776 | +55.90(+0.39%) |
Mar 19, 2013 | 14452 | 14514 | 14382 | 14456 | 122,151,568 | +3.70(+0.03%) |
Mar 18, 2013 | 14514 | 14522 | 14404 | 14452 | 119,632,136 | -62.00(-0.43%) |
Mar 15, 2013 | 14539 | 14539 | 14470 | 14514 | 407,768,224 | -25.00(-0.17%) |
Mar 14, 2013 | 14455 | 14539 | 14455 | 14539 | 117,350,568 | +83.80(+0.58%) |
Mar 13, 2013 | 14450 | 14473 | 14412 | 14455 | 83,906,728 | +5.20(+0.04%) |
Mar 12, 2013 | 14447 | 14479 | 14412 | 14450 | 102,094,128 | +2.80(+0.02%) |
Mar 11, 2013 | 14397 | 14448 | 14373 | 14447 | 94,880,336 | +50.20(+0.35%) |
Mar 08, 2013 | 14330 | 14413 | 14330 | 14397 | 115,632,768 | +67.60(+0.47%) |
Mar 07, 2013 | 14296 | 14355 | 14296 | 14330 | 117,080,656 | +33.30(+0.23%) |
Mar 06, 2013 | 14254 | 14321 | 14253 | 14296 | 116,510,392 | +42.40(+0.30%) |
Mar 05, 2013 | 14128 | 14286 | 14128 | 14254 | 112,096,936 | +126.00(+0.89%) |
Mar 04, 2013 | 14090 | 14128 | 14030 | 14128 | 110,765,808 | +38.10(+0.27%) |