Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12691 | 12746 | 12620 | 12650 | 295,767,104 | -96.10(-0.75%) |
May 30, 2013 | 12745 | 12768 | 12726 | 12746 | 203,419,968 | +13.90(+0.11%) |
May 29, 2013 | 12677 | 12750 | 12659 | 12733 | 176,313,024 | -17.90(-0.14%) |
May 28, 2013 | 12756 | 12798 | 12705 | 12750 | 204,658,192 | +54.10(+0.43%) |
May 27, 2013 | 12689 | 12703 | 12663 | 12696 | 54,708,432 | +29.20(+0.23%) |
May 24, 2013 | 12617 | 12671 | 12620 | 12667 | 139,667,104 | +9.10(+0.07%) |
May 23, 2013 | 12649 | 12749 | 12599 | 12658 | 159,306,176 | -94.40(-0.74%) |
May 22, 2013 | 12802 | 12889 | 12736 | 12752 | 219,497,712 | +10.10(+0.08%) |
May 21, 2013 | 12670 | 12806 | 12613 | 12742 | 241,990,496 | +129.40(+1.03%) |
May 17, 2013 | 12613 | 12613 | 12613 | 0 | +105.40(+0.84%) | |
May 16, 2013 | 12473 | 12563 | 12463 | 12508 | 162,646,000 | +33.90(+0.27%) |
May 15, 2013 | 12526 | 12575 | 12439 | 12474 | 164,958,848 | -55.80(-0.45%) |
May 13, 2013 | 12573 | 12586 | 12479 | 12530 | 161,563,184 | -59.60(-0.47%) |
May 10, 2013 | 12517 | 12589 | 12512 | 12589 | 170,821,888 | +45.20(+0.36%) |
May 09, 2013 | 12585 | 12601 | 12530 | 12544 | 208,954,192 | -41.10(-0.33%) |
May 08, 2013 | 12480 | 12598 | 12464 | 12585 | 192,494,864 | +120.90(+0.97%) |
May 07, 2013 | 12443 | 12490 | 12416 | 12464 | 186,238,896 | +10.20(+0.08%) |
May 06, 2013 | 12480 | 12505 | 12441 | 12454 | 142,997,776 | +15.90(+0.13%) |
May 03, 2013 | 12460 | 12491 | 12380 | 12438 | 158,236,832 | +58.40(+0.47%) |
May 02, 2013 | 12326 | 12416 | 12276 | 12380 | 177,845,776 | +58.30(+0.47%) |
May 01, 2013 | 12408 | 12455 | 12285 | 12321 | 209,323,744 | -135.20(-1.09%) |
Apr 30, 2013 | 12311 | 12460 | 12244 | 12456 | 215,982,848 | +143.80(+1.17%) |
Apr 29, 2013 | 12283 | 12323 | 12220 | 12313 | 123,655,904 | +92.50(+0.76%) |
Apr 26, 2013 | 12306 | 12330 | 12181 | 12220 | 148,578,336 | -109.30(-0.89%) |
Apr 25, 2013 | 12309 | 12371 | 12270 | 12330 | 222,015,936 | +59.10(+0.48%) |
Apr 24, 2013 | 12128 | 12271 | 12091 | 12270 | 182,003,696 | +170.20(+1.41%) |
Apr 23, 2013 | 12098 | 12127 | 12032 | 12100 | 97,387,736 | +9.50(+0.08%) |
Apr 22, 2013 | 12118 | 12123 | 12027 | 12091 | 131,464,016 | +25.20(+0.21%) |
Apr 19, 2013 | 11987 | 12067 | 11987 | 12066 | 156,868,736 | +69.20(+0.58%) |
Apr 18, 2013 | 12024 | 12036 | 11919 | 11996 | 194,536,976 | +49.00(+0.41%) |
Apr 17, 2013 | 12086 | 12116 | 11917 | 11947 | 230,908,080 | -172.60(-1.42%) |
Apr 16, 2013 | 12061 | 12125 | 12002 | 12120 | 181,110,912 | +115.00(+0.96%) |
Apr 15, 2013 | 12184 | 12336 | 11998 | 12005 | 302,809,248 | -332.70(-2.70%) |
Apr 12, 2013 | 12405 | 12481 | 12300 | 12338 | 177,977,344 | -143.80(-1.15%) |
Apr 11, 2013 | 12523 | 12535 | 12459 | 12481 | 139,521,328 | -53.50(-0.43%) |
Apr 10, 2013 | 12503 | 12556 | 12486 | 12535 | 195,269,984 | +50.90(+0.41%) |
Apr 09, 2013 | 12370 | 12498 | 12345 | 12484 | 170,729,600 | +139.40(+1.13%) |
Apr 08, 2013 | 12325 | 12352 | 12290 | 12345 | 131,839,848 | +12.80(+0.10%) |
Apr 05, 2013 | 12294 | 12363 | 12244 | 12332 | 186,500,800 | -31.20(-0.25%) |
Apr 04, 2013 | 12405 | 12422 | 12338 | 12363 | 179,001,440 | -59.10(-0.48%) |
Apr 03, 2013 | 12679 | 12689 | 12391 | 12422 | 225,505,328 | -260.00(-2.05%) |
Apr 02, 2013 | 12680 | 12718 | 12672 | 12682 | 150,446,080 | -13.00(-0.10%) |
Apr 01, 2013 | 12752 | 12751 | 12686 | 12695 | 101,529,816 | -54.80(-0.43%) |
Mar 28, 2013 | 12750 | 12750 | 12750 | 0 | +50.20(+0.40%) | |
Mar 27, 2013 | 12674 | 12712 | 12622 | 12700 | 148,622,960 | -6.70(-0.05%) |
Mar 26, 2013 | 12687 | 12710 | 12651 | 12706 | 137,280,528 | +25.70(+0.20%) |
Mar 25, 2013 | 12784 | 12788 | 12669 | 12681 | 185,892,432 | -76.60(-0.60%) |
Mar 22, 2013 | 12751 | 12818 | 12745 | 12757 | 139,537,392 | +9.40(+0.07%) |
Mar 21, 2013 | 12826 | 12831 | 12748 | 12748 | 174,729,968 | -78.60(-0.61%) |
Mar 20, 2013 | 12816 | 12828 | 12776 | 12826 | 190,046,048 | +52.60(+0.41%) |
Mar 19, 2013 | 12781 | 12826 | 12752 | 12774 | 174,528,896 | -7.90(-0.06%) |
Mar 18, 2013 | 12789 | 12830 | 12759 | 12782 | 196,871,856 | -48.20(-0.38%) |
Mar 15, 2013 | 12795 | 12866 | 12790 | 12830 | 344,798,848 | +30.10(+0.24%) |
Mar 14, 2013 | 12752 | 12817 | 12736 | 12800 | 201,652,880 | +55.80(+0.44%) |
Mar 13, 2013 | 12874 | 12879 | 12726 | 12744 | 169,066,960 | -134.50(-1.04%) |
Mar 12, 2013 | 12880 | 12905 | 12854 | 12879 | 211,006,016 | +20.10(+0.16%) |
Mar 11, 2013 | 12825 | 12865 | 12813 | 12858 | 136,221,712 | +22.90(+0.18%) |
Mar 08, 2013 | 12833 | 12844 | 12795 | 12836 | 220,260,224 | +9.10(+0.07%) |
Mar 07, 2013 | 12854 | 12870 | 12814 | 12826 | 178,964,832 | -5.50(-0.04%) |
Mar 06, 2013 | 12794 | 12834 | 12736 | 12832 | 181,727,536 | +96.00(+0.75%) |
Mar 05, 2013 | 12784 | 12820 | 12707 | 12736 | 172,736,816 | +28.60(+0.23%) |
Mar 04, 2013 | 12766 | 12773 | 12705 | 12707 | 161,517,712 | -65.70(-0.51%) |