Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19493 | 19623 | 19317 | 19504 | 13,400 | +116.70(+0.60%) |
Apr 29, 2013 | 19307 | 19429 | 19284 | 19388 | 9,200 | +100.80(+0.52%) |
Apr 28, 2013 | 19376 | 19385 | 19250 | 19287 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 19376 | 19385 | 19250 | 19287 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 19376 | 19385 | 19250 | 19287 | 9,600 | -120.10(-0.62%) |
Apr 25, 2013 | 19192 | 19435 | 19192 | 19407 | 10,200 | +227.40(+1.19%) |
Apr 24, 2013 | 19210 | 19210 | 19042 | 19179 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 19210 | 19210 | 19042 | 19179 | 8,400 | +9.60(+0.05%) |
Apr 22, 2013 | 18990 | 19205 | 18990 | 19170 | 8,600 | +153.30(+0.81%) |
Apr 19, 2013 | 18695 | 19059 | 18692 | 19016 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 18695 | 19059 | 18692 | 19016 | 10,000 | +285.30(+1.52%) |
Apr 17, 2013 | 18773 | 18870 | 18673 | 18731 | 11,000 | -13.70(-0.07%) |
Apr 16, 2013 | 18356 | 18771 | 18326 | 18745 | 9,400 | +387.10(+2.11%) |
Apr 15, 2013 | 18196 | 18424 | 18144 | 18358 | 9,200 | +140.00(+0.77%) |
Apr 14, 2013 | 18276 | 18338 | 18186 | 18218 | 0 | -24.80(-0.14%) |
Apr 12, 2013 | 18276 | 18338 | 18186 | 18243 | 9,400 | -299.60(-1.62%) |
Apr 11, 2013 | 18578 | 18599 | 18398 | 18542 | 8,400 | +127.80(+0.69%) |
Apr 10, 2013 | 18355 | 18461 | 18173 | 18414 | 8,000 | +187.90(+1.03%) |
Apr 09, 2013 | 18482 | 18566 | 18207 | 18226 | 10,600 | -211.30(-1.15%) |
Apr 08, 2013 | 18456 | 18504 | 18403 | 18438 | 7,600 | +13.90(+0.08%) |
Apr 06, 2013 | 18494 | 18525 | 18389 | 18424 | 0 | -26.30(-0.14%) |
Apr 05, 2013 | 18494 | 18525 | 18389 | 18450 | 8,000 | -59.50(-0.32%) |
Apr 04, 2013 | 18731 | 18734 | 18474 | 18510 | 8,400 | -291.90(-1.55%) |
Apr 03, 2013 | 19034 | 19035 | 18722 | 18802 | 7,800 | -239.30(-1.26%) |
Apr 02, 2013 | 18864 | 19060 | 18826 | 19041 | 8,200 | +176.10(+0.93%) |
Apr 01, 2013 | 18891 | 18960 | 18797 | 18865 | 8,400 | +29.00(+0.15%) |
Mar 29, 2013 | 18702 | 18882 | 18568 | 18836 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 18702 | 18882 | 18568 | 18836 | 14,600 | +131.30(+0.70%) |
Mar 27, 2013 | 18645 | 18759 | 18612 | 18704 | 0 | +0.00(+0.00%) |
Mar 26, 2013 | 18645 | 18759 | 18612 | 18704 | 12,000 | +23.10(+0.12%) |
Mar 25, 2013 | 18894 | 18950 | 18655 | 18681 | 12,200 | -64.50(-0.34%) |
Mar 24, 2013 | 18785 | 18839 | 18707 | 18746 | 0 | +10.30(+0.05%) |
Mar 22, 2013 | 18785 | 18860 | 18669 | 18736 | 13,600 | -57.30(-0.30%) |
Mar 21, 2013 | 18926 | 19082 | 18757 | 18793 | 12,400 | -91.30(-0.48%) |
Mar 20, 2013 | 19026 | 19028 | 18837 | 18884 | 11,000 | -123.90(-0.65%) |
Mar 19, 2013 | 19346 | 19379 | 18940 | 19008 | 12,600 | -285.10(-1.48%) |
Mar 18, 2013 | 19283 | 19345 | 19232 | 19293 | 7,400 | -134.40(-0.69%) |
Mar 15, 2013 | 19570 | 19673 | 19383 | 19428 | 10,200 | -142.80(-0.73%) |
Mar 14, 2013 | 19367 | 19605 | 19179 | 19570 | 11,200 | +207.80(+1.07%) |
Mar 13, 2013 | 19512 | 19512 | 19338 | 19363 | 8,200 | -202.30(-1.03%) |
Mar 12, 2013 | 19676 | 19698 | 19506 | 19565 | 7,600 | -81.30(-0.41%) |
Mar 11, 2013 | 19680 | 19755 | 19603 | 19646 | 7,400 | -37.00(-0.19%) |
Mar 10, 2013 | 19479 | 19706 | 19478 | 19683 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 19479 | 19706 | 19478 | 19683 | 10,000 | +269.70(+1.39%) |
Mar 08, 2013 | 19222 | 19466 | 19213 | 19414 | 8,800 | +160.90(+0.84%) |
Mar 07, 2013 | 19254 | 19293 | 19196 | 19253 | 9,400 | +109.40(+0.57%) |
Mar 06, 2013 | 18944 | 19164 | 18944 | 19143 | 9,400 | +265.20(+1.40%) |
Mar 05, 2013 | 18921 | 18931 | 18760 | 18878 | 7,600 | +0.00(+0.00%) |
Mar 04, 2013 | 18921 | 18931 | 18760 | 18878 | 0 | +1.80(+0.01%) |
Mar 03, 2013 | 18877 | 18970 | 18821 | 18876 | 0 | -42.30(-0.22%) |
Mar 02, 2013 | 18877 | 18989 | 18821 | 18918 | 8,400 | +57.00(+0.30%) |
Mar 01, 2013 | 19265 | 19322 | 18794 | 18862 | 14,800 | -290.90(-1.52%) |
Feb 28, 2013 | 19090 | 19213 | 18998 | 19152 | 8,400 | +137.30(+0.72%) |
Feb 27, 2013 | 19291 | 19294 | 18977 | 19015 | 9,200 | -316.60(-1.64%) |
Feb 26, 2013 | 19365 | 19411 | 19238 | 19332 | 7,800 | +14.70(+0.08%) |
Feb 24, 2013 | 19342 | 19402 | 19290 | 19317 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 19342 | 19402 | 19290 | 19317 | 7,600 | -8.40(-0.04%) |
Feb 22, 2013 | 19549 | 19555 | 19290 | 19325 | 12,400 | -317.40(-1.62%) |
Feb 21, 2013 | 19718 | 19742 | 19620 | 19643 | 6,800 | +7.10(+0.04%) |
Feb 20, 2013 | 19524 | 19671 | 19457 | 19636 | 5,800 | +134.60(+0.69%) |
Feb 19, 2013 | 19496 | 19554 | 19463 | 19501 | 6,000 | +0.00(+0.00%) |
Feb 18, 2013 | 19496 | 19554 | 19463 | 19501 | 0 | +32.90(+0.17%) |
Feb 17, 2013 | 19450 | 19513 | 19382 | 19468 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 19450 | 19513 | 19382 | 19468 | 7,600 | -29.00(-0.15%) |
Feb 15, 2013 | 19627 | 19640 | 19444 | 19497 | 10,000 | -110.90(-0.57%) |
Feb 14, 2013 | 19602 | 19723 | 19574 | 19608 | 8,000 | +47.10(+0.24%) |
Feb 13, 2013 | 19490 | 19584 | 19438 | 19561 | 6,800 | +100.40(+0.52%) |
Feb 12, 2013 | 19518 | 19543 | 19417 | 19461 | 7,200 | +0.00(+0.00%) |
Feb 11, 2013 | 19518 | 19543 | 19417 | 19461 | 0 | -24.20(-0.12%) |
Feb 09, 2013 | 19577 | 19648 | 19415 | 19485 | 14,200 | -95.50(-0.49%) |
Feb 08, 2013 | 19589 | 19703 | 19540 | 19580 | 9,000 | -59.40(-0.30%) |
Feb 07, 2013 | 19738 | 19767 | 19611 | 19640 | 7,200 | -20.10(-0.10%) |
Feb 06, 2013 | 19666 | 19717 | 19632 | 19660 | 7,800 | -91.40(-0.46%) |
Feb 05, 2013 | 19861 | 19903 | 19728 | 19751 | 6,800 | -253.80(-1.27%) |
Feb 04, 2013 | 19861 | 20074 | 19965 | 20005 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 19907 | 20074 | 19965 | 20005 | 0 | +223.80(+1.13%) |
Feb 02, 2013 | 19907 | 19967 | 19736 | 19781 | 16,400 | -113.80(-0.57%) |