Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.10(+0.00%) |
Jun 28, 2013 | 47609 | 47639 | 47059 | 47457 | 5,752,800 | -152.00(-0.32%) |
Jun 27, 2013 | 47135 | 48053 | 47135 | 47609 | 5,567,200 | +437.00(+0.93%) |
Jun 26, 2013 | 46903 | 47725 | 46903 | 47172 | 5,636,200 | +279.00(+0.59%) |
Jun 25, 2013 | 45967 | 47119 | 45967 | 46893 | 4,773,600 | +928.00(+2.02%) |
Jun 24, 2013 | 47039 | 47039 | 45406 | 45965 | 6,301,400 | -1091.00(-2.32%) |
Jun 23, 2013 | 48209 | 48209 | 46918 | 47056 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 48209 | 48209 | 46918 | 47056 | 6,416,400 | -1158.00(-2.40%) |
Jun 20, 2013 | 47884 | 48214 | 45930 | 48214 | 8,789,400 | +321.00(+0.67%) |
Jun 19, 2013 | 49457 | 49698 | 47838 | 47893 | 6,582,600 | -1572.00(-3.18%) |
Jun 18, 2013 | 49089 | 49550 | 48414 | 49465 | 5,977,200 | +376.00(+0.77%) |
Jun 17, 2013 | 49337 | 50123 | 49074 | 49089 | 5,324,600 | -243.30(-0.49%) |
Jun 16, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.30(+0.00%) |
Jun 14, 2013 | 50415 | 50656 | 49330 | 49332 | 5,826,000 | -1083.00(-2.15%) |
Jun 13, 2013 | 49758 | 50444 | 48968 | 50415 | 6,228,400 | +1234.00(+2.51%) |
Jun 12, 2013 | 49777 | 50380 | 48746 | 49181 | 7,780,000 | -589.00(-1.18%) |
Jun 11, 2013 | 51314 | 51314 | 49709 | 49770 | 5,560,600 | -1547.00(-3.01%) |
Jun 10, 2013 | 51619 | 51836 | 51160 | 51317 | 4,689,400 | -301.60(-0.58%) |
Jun 09, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | -0.40(-0.00%) |
Jun 07, 2013 | 52877 | 52877 | 51428 | 51619 | 5,635,400 | -1266.00(-2.39%) |
Jun 06, 2013 | 52813 | 52937 | 52244 | 52885 | 4,088,800 | +86.00(+0.16%) |
Jun 05, 2013 | 54019 | 54207 | 52774 | 52799 | 4,630,200 | -1219.00(-2.26%) |
Jun 04, 2013 | 53944 | 54289 | 53498 | 54018 | 4,314,600 | +74.00(+0.14%) |
Jun 03, 2013 | 53512 | 53993 | 53143 | 53944 | 4,336,200 | +437.90(+0.82%) |
Jun 02, 2013 | 54632 | 54776 | 52942 | 53506 | 0 | +0.10(+0.00%) |
May 31, 2013 | 54633 | 54776 | 52942 | 53506 | 8,790,400 | -1128.70(-2.07%) |
May 30, 2013 | 56032 | 56032 | 54635 | 54635 | 0 | -0.30(-0.00%) |
May 29, 2013 | 56032 | 56032 | 54635 | 54635 | 5,004,200 | -1401.00(-2.50%) |
May 28, 2013 | 56399 | 56979 | 56009 | 56036 | 4,175,200 | -360.00(-0.64%) |
May 27, 2013 | 56415 | 56562 | 56353 | 56396 | 2,051,200 | -10.20(-0.02%) |
May 26, 2013 | 56350 | 56506 | 55901 | 56406 | 0 | +0.20(+0.00%) |
May 24, 2013 | 56350 | 56506 | 55901 | 56406 | 4,852,600 | +56.00(+0.10%) |
May 23, 2013 | 56423 | 56423 | 55379 | 56350 | 4,072,000 | -79.00(-0.14%) |
May 22, 2013 | 56269 | 57099 | 56037 | 56429 | 4,872,400 | +164.00(+0.29%) |
May 21, 2013 | 55699 | 56265 | 55379 | 56265 | 3,898,600 | +564.00(+1.01%) |
May 20, 2013 | 55162 | 55705 | 54630 | 55701 | 4,164,800 | +536.70(+0.97%) |
May 19, 2013 | 54780 | 55489 | 54780 | 55164 | 0 | +0.30(+0.00%) |
May 17, 2013 | 54780 | 55489 | 54780 | 55164 | 4,067,400 | +391.00(+0.71%) |
May 16, 2013 | 54943 | 55539 | 54592 | 54773 | 5,080,200 | -163.00(-0.30%) |
May 15, 2013 | 54668 | 55216 | 54488 | 54936 | 4,899,800 | +269.00(+0.49%) |
May 14, 2013 | 54442 | 55030 | 54327 | 54667 | 5,094,800 | +219.00(+0.40%) |
May 13, 2013 | 55106 | 55106 | 54389 | 54448 | 3,956,400 | -659.80(-1.20%) |
May 12, 2013 | 55446 | 55446 | 54832 | 55108 | 0 | -0.20(-0.00%) |
May 10, 2013 | 55446 | 55446 | 54832 | 55108 | 5,315,200 | -340.00(-0.61%) |
May 09, 2013 | 55805 | 56072 | 54905 | 55448 | 4,799,400 | -357.00(-0.64%) |
May 08, 2013 | 56281 | 56814 | 55805 | 55805 | 6,519,800 | -470.00(-0.84%) |
May 07, 2013 | 55429 | 56450 | 55207 | 56275 | 6,235,400 | +845.00(+1.52%) |
May 06, 2013 | 55488 | 55542 | 54652 | 55430 | 6,452,600 | -58.10(-0.10%) |
May 05, 2013 | 55330 | 56366 | 55330 | 55488 | 0 | +0.10(+0.00%) |
May 03, 2013 | 55330 | 56366 | 55330 | 55488 | 8,860,800 | +166.00(+0.30%) |
May 02, 2013 | 55919 | 55919 | 55104 | 55322 | 5,436,000 | -588.40(-1.05%) |
May 01, 2013 | 54888 | 55910 | 54585 | 55910 | 0 | +0.40(+0.00%) |
Apr 30, 2013 | 54888 | 55910 | 54585 | 55910 | 7,138,200 | +1023.00(+1.86%) |
Apr 29, 2013 | 54254 | 55336 | 54254 | 54887 | 5,931,200 | +635.00(+1.17%) |
Apr 28, 2013 | 54963 | 55034 | 54147 | 54252 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 54963 | 55034 | 54147 | 54252 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 54963 | 55034 | 54147 | 54252 | 4,660,200 | -711.00(-1.29%) |
Apr 25, 2013 | 54989 | 55544 | 54792 | 54963 | 4,347,800 | -21.00(-0.04%) |
Apr 24, 2013 | 54875 | 55546 | 54723 | 54984 | 3,949,800 | +99.00(+0.18%) |
Apr 23, 2013 | 54301 | 55282 | 54165 | 54885 | 5,365,600 | +587.00(+1.08%) |
Apr 22, 2013 | 53927 | 54298 | 53420 | 54298 | 4,174,800 | +369.00(+0.68%) |
Apr 19, 2013 | 53169 | 54018 | 53169 | 53929 | 3,733,000 | +763.00(+1.44%) |
Apr 18, 2013 | 52887 | 53474 | 52392 | 53166 | 4,554,200 | +284.00(+0.54%) |
Apr 17, 2013 | 53984 | 53984 | 52540 | 52882 | 7,413,000 | -1109.00(-2.05%) |
Apr 16, 2013 | 52953 | 54095 | 52953 | 53991 | 4,353,800 | +1041.00(+1.97%) |
Apr 15, 2013 | 54952 | 54952 | 52950 | 52950 | 4,709,400 | -1639.50(-3.00%) |
Apr 14, 2013 | 55398 | 55398 | 54458 | 54590 | 0 | -373.50(-0.68%) |
Apr 12, 2013 | 55398 | 55531 | 54458 | 54963 | 4,805,800 | -438.00(-0.79%) |
Apr 11, 2013 | 56190 | 56284 | 55174 | 55401 | 3,836,800 | -786.00(-1.40%) |
Apr 10, 2013 | 55913 | 56976 | 55913 | 56187 | 5,388,600 | +275.00(+0.49%) |
Apr 09, 2013 | 55101 | 56305 | 55101 | 55912 | 5,186,200 | +820.00(+1.49%) |
Apr 08, 2013 | 55049 | 55136 | 54333 | 55092 | 5,504,200 | +442.70(+0.81%) |
Apr 06, 2013 | 54646 | 54792 | 53794 | 54649 | 0 | -401.70(-0.73%) |
Apr 05, 2013 | 54646 | 55227 | 53794 | 55051 | 5,975,800 | +403.00(+0.74%) |
Apr 04, 2013 | 55563 | 55579 | 54432 | 54648 | 4,574,000 | -915.00(-1.65%) |
Apr 03, 2013 | 54888 | 55574 | 54740 | 55563 | 4,480,400 | +674.00(+1.23%) |
Apr 02, 2013 | 55901 | 56257 | 54809 | 54889 | 3,588,600 | -1013.00(-1.81%) |