Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 12371 | 12385 | 12133 | 12135 | 198,200 | -262.90(-2.12%) |
Mar 29, 2013 | 12406 | 12426 | 12320 | 12398 | 181,600 | +61.90(+0.50%) |
Mar 28, 2013 | 12457 | 12463 | 12286 | 12336 | 204,600 | -157.80(-1.26%) |
Mar 27, 2013 | 12477 | 12502 | 12442 | 12494 | 153,000 | +22.20(+0.18%) |
Mar 26, 2013 | 12462 | 12540 | 12456 | 12472 | 187,600 | -74.90(-0.60%) |
Mar 25, 2013 | 12508 | 12594 | 12480 | 12546 | 169,800 | +208.00(+1.69%) |
Mar 24, 2013 | 12498 | 12522 | 12338 | 12338 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 12498 | 12522 | 12338 | 12338 | 168,000 | -297.20(-2.35%) |
Mar 21, 2013 | 12592 | 12650 | 12586 | 12636 | 193,400 | +167.50(+1.34%) |
Mar 20, 2013 | 12406 | 12491 | 12401 | 12468 | 0 | +0.00(+0.00%) |
Mar 19, 2013 | 12406 | 12491 | 12401 | 12468 | 165,200 | +247.60(+2.03%) |
Mar 18, 2013 | 12365 | 12373 | 12221 | 12221 | 195,800 | -340.40(-2.71%) |
Mar 15, 2013 | 12438 | 12561 | 12434 | 12561 | 251,000 | +179.80(+1.45%) |
Mar 14, 2013 | 12332 | 12396 | 12249 | 12381 | 171,600 | +141.50(+1.16%) |
Mar 13, 2013 | 12252 | 12340 | 12234 | 12240 | 196,000 | -75.10(-0.61%) |
Mar 12, 2013 | 12434 | 12462 | 12315 | 12315 | 306,400 | -34.20(-0.28%) |
Mar 11, 2013 | 12363 | 12404 | 12301 | 12349 | 332,400 | +65.40(+0.53%) |
Mar 10, 2013 | 12066 | 12284 | 12065 | 12284 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 12066 | 12284 | 12065 | 12284 | 364,600 | +315.50(+2.64%) |
Mar 08, 2013 | 12037 | 12070 | 11946 | 11968 | 216,000 | +35.80(+0.30%) |
Mar 07, 2013 | 11811 | 11934 | 11803 | 11932 | 201,000 | +248.80(+2.13%) |
Mar 06, 2013 | 11733 | 11779 | 11666 | 11684 | 198,800 | +31.20(+0.27%) |
Mar 05, 2013 | 11696 | 11768 | 11614 | 11652 | 205,200 | +0.00(+0.00%) |
Mar 04, 2013 | 11696 | 11768 | 11614 | 11652 | 0 | +45.90(+0.40%) |
Mar 03, 2013 | 11465 | 11649 | 11465 | 11606 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 11465 | 11649 | 11465 | 11606 | 190,200 | +47.00(+0.41%) |