Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15017 | 15035 | 14885 | 14910 | 230,001,216 | -114.90(-0.76%) |
Jun 27, 2013 | 14921 | 15075 | 14921 | 15024 | 113,643,328 | +114.40(+0.77%) |
Jun 26, 2013 | 14770 | 14939 | 14770 | 14910 | 133,226,344 | +149.80(+1.01%) |
Jun 25, 2013 | 14670 | 14812 | 14670 | 14760 | 135,941,584 | +100.70(+0.69%) |
Jun 24, 2013 | 14796 | 14796 | 14551 | 14660 | 158,655,280 | -139.80(-0.94%) |
Jun 21, 2013 | 14761 | 14859 | 14688 | 14799 | 420,075,200 | +41.10(+0.28%) |
Jun 20, 2013 | 15106 | 15106 | 14732 | 14758 | 172,553,712 | -353.90(-2.34%) |
Jun 19, 2013 | 15316 | 15322 | 15112 | 15112 | 111,363,024 | -206.00(-1.34%) |
Jun 18, 2013 | 15186 | 15340 | 15186 | 15318 | 99,212,264 | +138.40(+0.91%) |
Jun 17, 2013 | 15079 | 15262 | 15079 | 15180 | 139,250,528 | +109.60(+0.73%) |
Jun 14, 2013 | 15178 | 15206 | 15045 | 15070 | 107,433,832 | -105.90(-0.70%) |
Jun 13, 2013 | 14992 | 15202 | 14954 | 15176 | 104,469,736 | +180.90(+1.21%) |
Jun 12, 2013 | 15130 | 15241 | 14981 | 14995 | 105,740,224 | -126.80(-0.84%) |
Jun 11, 2013 | 15231 | 15251 | 15086 | 15122 | 101,598,144 | -116.60(-0.77%) |
Jun 10, 2013 | 15248 | 15301 | 15211 | 15239 | 94,243,224 | -9.50(-0.06%) |
Jun 07, 2013 | 15044 | 15256 | 15044 | 15248 | 137,382,944 | +207.50(+1.38%) |
Jun 06, 2013 | 14956 | 15041 | 14844 | 15041 | 140,396,944 | +80.00(+0.53%) |
Jun 05, 2013 | 15168 | 15169 | 14946 | 14961 | 141,364,976 | -216.90(-1.43%) |
Jun 04, 2013 | 15255 | 15305 | 15101 | 15178 | 134,207,152 | -76.50(-0.50%) |
Jun 03, 2013 | 15124 | 15254 | 15124 | 15254 | 147,478,944 | +138.40(+0.92%) |
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%) |