Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 11397 | 11564 | 11393 | 11559 | 217,200 | +305.40(+2.71%) |
Feb 28, 2013 | 11419 | 11420 | 11254 | 11254 | 193,200 | -144.80(-1.27%) |
Feb 27, 2013 | 11450 | 11520 | 11375 | 11399 | 268,000 | -263.70(-2.26%) |
Feb 26, 2013 | 11564 | 11662 | 11562 | 11662 | 240,800 | +276.60(+2.43%) |
Feb 24, 2013 | 11239 | 11391 | 11176 | 11386 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 11239 | 11391 | 11176 | 11386 | 248,000 | +76.80(+0.68%) |
Feb 22, 2013 | 11405 | 11442 | 11302 | 11309 | 196,200 | -159.20(-1.39%) |
Feb 21, 2013 | 11486 | 11510 | 11440 | 11468 | 202,000 | +96.00(+0.84%) |
Feb 20, 2013 | 11336 | 11413 | 11336 | 11372 | 190,000 | -35.60(-0.31%) |
Feb 19, 2013 | 11318 | 11446 | 11309 | 11408 | 238,400 | +0.00(+0.00%) |
Feb 18, 2013 | 11318 | 11446 | 11309 | 11408 | 0 | +234.10(+2.10%) |
Feb 17, 2013 | 11239 | 11262 | 11065 | 11174 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 11239 | 11262 | 11065 | 11174 | 346,200 | -133.50(-1.18%) |
Feb 15, 2013 | 11273 | 11356 | 11244 | 11307 | 280,000 | +55.90(+0.50%) |
Feb 14, 2013 | 11334 | 11365 | 11197 | 11251 | 275,400 | -117.70(-1.04%) |
Feb 13, 2013 | 11347 | 11461 | 11343 | 11369 | 301,200 | -0.90(-0.01%) |
Feb 12, 2013 | 11475 | 11480 | 11310 | 11370 | 0 | -115.00(-1.00%) |
Feb 11, 2013 | 11140 | 11510 | 11130 | 11485 | 0 | +331.80(+2.97%) |
Feb 09, 2013 | 11180 | 11300 | 11136 | 11153 | 328,000 | -203.90(-1.80%) |
Feb 08, 2013 | 11406 | 11447 | 11296 | 11357 | 404,400 | -106.70(-0.93%) |
Feb 07, 2013 | 11237 | 11498 | 11232 | 11464 | 353,400 | +416.90(+3.77%) |
Feb 06, 2013 | 11105 | 11171 | 11047 | 11047 | 385,200 | -213.40(-1.90%) |
Feb 05, 2013 | 11254 | 11286 | 11195 | 11260 | 354,200 | +121.60(+1.09%) |
Feb 04, 2013 | 11058 | 11145 | 11008 | 11139 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 11058 | 11145 | 11008 | 11139 | 0 | -52.60(-0.47%) |
Feb 02, 2013 | 11194 | 11238 | 11142 | 11191 | 278,200 | +52.60(+0.47%) |
Feb 01, 2013 | 11058 | 11145 | 11008 | 11139 | 275,800 | +24.70(+0.22%) |
Jan 31, 2013 | 10914 | 11114 | 10906 | 11114 | 202,800 | +247.30(+2.28%) |
Jan 30, 2013 | 10751 | 10938 | 10751 | 10867 | 238,400 | +42.40(+0.39%) |
Jan 29, 2013 | 11003 | 11003 | 10824 | 10824 | 198,200 | +203.40(+1.92%) |
Jan 28, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 10441 | 10635 | 10441 | 10621 | 0 | -305.80(-2.80%) |
Jan 26, 2013 | 10797 | 10927 | 10791 | 10927 | 220,600 | +305.80(+2.88%) |
Jan 25, 2013 | 10441 | 10635 | 10441 | 10621 | 211,200 | +133.90(+1.28%) |
Jan 24, 2013 | 10576 | 10663 | 10487 | 10487 | 198,800 | -222.90(-2.08%) |
Jan 23, 2013 | 10765 | 10859 | 10615 | 10710 | 248,000 | -37.80(-0.35%) |
Jan 22, 2013 | 10942 | 10942 | 10748 | 10748 | 207,400 | -165.60(-1.52%) |
Jan 21, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 10792 | 10913 | 10787 | 10913 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 10792 | 10913 | 10787 | 10913 | 286,600 | +303.70(+2.86%) |
Jan 18, 2013 | 10661 | 10695 | 10433 | 10610 | 268,400 | +9.20(+0.09%) |
Jan 17, 2013 | 10806 | 10806 | 10591 | 10600 | 226,000 | -278.70(-2.56%) |
Jan 16, 2013 | 10915 | 10952 | 10852 | 10879 | 215,000 | +0.00(+0.00%) |
Jan 15, 2013 | 10915 | 10952 | 10852 | 10879 | 0 | +77.50(+0.72%) |
Jan 14, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 10786 | 10830 | 10748 | 10802 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 10786 | 10830 | 10748 | 10802 | 236,600 | +149.00(+1.40%) |
Jan 11, 2013 | 10635 | 10686 | 10620 | 10653 | 268,600 | +74.00(+0.70%) |
Jan 10, 2013 | 10406 | 10621 | 10399 | 10579 | 215,000 | +70.50(+0.67%) |
Jan 09, 2013 | 10544 | 10602 | 10463 | 10508 | 211,400 | -90.90(-0.86%) |
Jan 08, 2013 | 10744 | 10744 | 10590 | 10599 | 187,800 | +0.00(+0.00%) |
Jan 07, 2013 | 10744 | 10744 | 10590 | 10599 | 0 | -89.10(-0.83%) |
Jan 06, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 10604 | 10734 | 10602 | 10688 | 219,000 | +0.00(+0.00%) |
Jan 04, 2013 | 10604 | 10734 | 10602 | 10688 | 0 | +292.90(+2.82%) |
Jan 03, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 10406 | 10434 | 10375 | 10395 | 0 | +0.00(+0.00%) |