Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8028 | 8031 | 7913 | 7947 | 134,198,704 | -74.60(-0.93%) |
May 30, 2013 | 7996 | 8066 | 7987 | 8022 | 79,066,896 | -7.00(-0.09%) |
May 29, 2013 | 8206 | 8208 | 8024 | 8029 | 101,494,600 | -192.60(-2.34%) |
May 28, 2013 | 8213 | 8240 | 8207 | 8221 | 44,228,600 | +58.20(+0.71%) |
May 27, 2013 | 8178 | 8190 | 8138 | 8163 | 21,546,600 | -5.78(-0.07%) |
May 26, 2013 | 8205 | 8237 | 8137 | 8169 | 0 | -0.02(-0.00%) |
May 24, 2013 | 8205 | 8237 | 8137 | 8169 | 89,483,000 | +0.30(+0.00%) |
May 23, 2013 | 8246 | 8263 | 8138 | 8168 | 128,043,600 | -239.10(-2.84%) |
May 22, 2013 | 8342 | 8411 | 8298 | 8408 | 109,885,696 | +89.20(+1.07%) |
May 21, 2013 | 8280 | 8318 | 8222 | 8318 | 101,978,800 | +38.10(+0.46%) |
May 20, 2013 | 8280 | 8280 | 8280 | 8280 | 0 | +0.05(+0.00%) |
May 19, 2013 | 8252 | 8282 | 8201 | 8280 | 0 | -0.05(-0.00%) |
May 17, 2013 | 8252 | 8282 | 8201 | 8280 | 102,876,200 | +24.10(+0.29%) |
May 16, 2013 | 8314 | 8345 | 8248 | 8256 | 83,858,200 | -56.90(-0.68%) |
May 15, 2013 | 8216 | 8326 | 8211 | 8313 | 92,650,400 | +125.30(+1.53%) |
May 14, 2013 | 8172 | 8193 | 8126 | 8188 | 77,390,304 | +40.10(+0.49%) |
May 13, 2013 | 8175 | 8181 | 8108 | 8148 | 85,907,800 | -30.15(-0.37%) |
May 12, 2013 | 8110 | 8182 | 8105 | 8178 | 0 | -0.05(-0.00%) |
May 10, 2013 | 8110 | 8182 | 8105 | 8178 | 104,416,200 | +84.90(+1.05%) |
May 09, 2013 | 8093 | 8093 | 8093 | 8093 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7986 | 8103 | 7984 | 8093 | 98,545,800 | +115.50(+1.45%) |
May 07, 2013 | 7941 | 8002 | 7933 | 7978 | 78,755,000 | +50.20(+0.63%) |
May 06, 2013 | 7926 | 7943 | 7907 | 7927 | 40,301,300 | -10.31(-0.13%) |
May 05, 2013 | 7904 | 7968 | 7872 | 7938 | 0 | +0.01(+0.00%) |
May 03, 2013 | 7904 | 7968 | 7872 | 7938 | 81,495,104 | +35.40(+0.45%) |
May 02, 2013 | 7868 | 7903 | 7851 | 7902 | 95,058,400 | -4.00(-0.05%) |
May 01, 2013 | 7906 | 7906 | 7906 | 7906 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7944 | 7955 | 7874 | 7906 | 159,986,496 | +4.50(+0.06%) |
Apr 29, 2013 | 7871 | 7923 | 7869 | 7902 | 64,048,500 | +45.38(+0.58%) |
Apr 28, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 7875 | 7882 | 7841 | 7856 | 0 | +0.02(+0.00%) |
Apr 26, 2013 | 7875 | 7882 | 7841 | 7856 | 66,604,300 | -44.90(-0.57%) |
Apr 25, 2013 | 7860 | 7916 | 7808 | 7901 | 96,641,200 | +41.60(+0.53%) |
Apr 24, 2013 | 7824 | 7865 | 7811 | 7860 | 104,647,800 | +57.10(+0.73%) |
Apr 23, 2013 | 7647 | 7806 | 7646 | 7802 | 128,022,400 | +193.40(+2.54%) |
Apr 22, 2013 | 7666 | 7681 | 7602 | 7609 | 112,144,800 | -9.70(-0.13%) |
Apr 19, 2013 | 7610 | 7646 | 7573 | 7619 | 109,747,696 | +39.80(+0.53%) |
Apr 18, 2013 | 7511 | 7614 | 7483 | 7579 | 121,263,904 | +45.20(+0.60%) |
Apr 17, 2013 | 7747 | 7754 | 7516 | 7534 | 121,602,600 | -183.80(-2.38%) |
Apr 16, 2013 | 7724 | 7758 | 7652 | 7718 | 97,524,800 | -37.10(-0.48%) |
Apr 15, 2013 | 7744 | 7765 | 7682 | 7755 | 87,797,904 | -5.90(-0.08%) |
Apr 14, 2013 | 7800 | 7814 | 7735 | 7761 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 7800 | 7814 | 7735 | 7761 | 92,589,104 | -54.70(-0.70%) |
Apr 11, 2013 | 7771 | 7825 | 7767 | 7815 | 84,341,600 | +43.90(+0.56%) |
Apr 10, 2013 | 7672 | 7783 | 7670 | 7771 | 90,650,896 | +117.40(+1.53%) |
Apr 09, 2013 | 7725 | 7731 | 7639 | 7654 | 93,091,000 | -37.80(-0.49%) |
Apr 08, 2013 | 7648 | 7711 | 7640 | 7692 | 77,502,096 | +50.69(+0.66%) |
Apr 06, 2013 | 7767 | 7769 | 7597 | 7641 | 0 | +0.01(+0.00%) |
Apr 05, 2013 | 7767 | 7769 | 7597 | 7641 | 134,786,096 | -121.50(-1.57%) |
Apr 04, 2013 | 7890 | 7893 | 7753 | 7763 | 85,818,896 | -112.50(-1.43%) |
Apr 03, 2013 | 7900 | 7947 | 7870 | 7875 | 87,760,600 | -24.20(-0.31%) |
Apr 02, 2013 | 7801 | 7914 | 7800 | 7899 | 84,530,000 | +85.60(+1.10%) |
Apr 01, 2013 | 7814 | 7814 | 7814 | 7814 | 0 | +0.03(+0.00%) |
Mar 29, 2013 | 7791 | 7841 | 7781 | 7814 | 0 | -0.03(-0.00%) |
Mar 28, 2013 | 7791 | 7841 | 7781 | 7814 | 71,884,096 | +33.50(+0.43%) |
Mar 27, 2013 | 7818 | 7822 | 7724 | 7780 | 38,777,800 | -19.80(-0.25%) |
Mar 26, 2013 | 7766 | 7807 | 7741 | 7800 | 71,890,704 | +41.80(+0.54%) |
Mar 25, 2013 | 7788 | 7812 | 7750 | 7758 | 81,526,000 | +13.87(+0.18%) |
Mar 24, 2013 | 7752 | 7778 | 7721 | 7744 | 0 | +0.03(+0.00%) |
Mar 22, 2013 | 7752 | 7778 | 7721 | 7744 | 74,585,400 | -18.00(-0.23%) |
Mar 21, 2013 | 7855 | 7858 | 7757 | 7762 | 78,255,400 | -85.40(-1.09%) |
Mar 20, 2013 | 7820 | 7863 | 7814 | 7848 | 81,622,096 | +58.10(+0.75%) |
Mar 19, 2013 | 7814 | 7843 | 7778 | 7790 | 93,970,096 | -40.80(-0.52%) |
Mar 18, 2013 | 7774 | 7842 | 7770 | 7830 | 87,794,496 | -34.00(-0.43%) |
Mar 15, 2013 | 7860 | 7874 | 7830 | 7864 | 203,517,904 | +21.50(+0.27%) |
Mar 14, 2013 | 7807 | 7845 | 7802 | 7843 | 110,385,104 | +62.00(+0.80%) |
Mar 13, 2013 | 7799 | 7802 | 7758 | 7781 | 93,380,704 | -22.00(-0.28%) |
Mar 12, 2013 | 7749 | 7807 | 7746 | 7803 | 67,465,000 | +44.30(+0.57%) |
Mar 11, 2013 | 7733 | 7760 | 7720 | 7759 | 64,938,700 | +13.76(+0.18%) |
Mar 10, 2013 | 7730 | 7776 | 7722 | 7745 | 0 | +0.04(+0.00%) |
Mar 09, 2013 | 7730 | 7776 | 7722 | 7745 | 100,376,600 | +35.80(+0.46%) |
Mar 08, 2013 | 7700 | 7720 | 7682 | 7709 | 84,775,696 | +10.30(+0.13%) |
Mar 07, 2013 | 7720 | 7749 | 7689 | 7699 | 87,042,600 | -19.80(-0.26%) |
Mar 06, 2013 | 7630 | 7729 | 7629 | 7718 | 115,560,496 | +128.00(+1.69%) |
Mar 05, 2013 | 7584 | 7597 | 7571 | 7590 | 80,707,696 | -0.02(-0.00%) |
Mar 04, 2013 | 7584 | 7597 | 7571 | 7591 | 0 | -11.47(-0.15%) |
Mar 03, 2013 | 7578 | 7619 | 7549 | 7602 | 0 | -0.01(-0.00%) |
Mar 02, 2013 | 7578 | 7619 | 7549 | 7602 | 118,920,096 | +8.30(+0.11%) |