Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |