Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8385 | 8402 | 8297 | 8349 | 37,851,500 | -51.36(-0.61%) |
May 30, 2013 | 8314 | 8416 | 8294 | 8400 | 26,046,700 | +63.62(+0.76%) |
May 29, 2013 | 8437 | 8445 | 8317 | 8337 | 30,987,100 | -144.29(-1.70%) |
May 28, 2013 | 8432 | 8526 | 8424 | 8481 | 30,803,000 | +97.57(+1.16%) |
May 27, 2013 | 8347 | 8387 | 8338 | 8383 | 13,781,500 | +77.98(+0.94%) |
May 26, 2013 | 8390 | 8391 | 8263 | 8305 | 0 | +0.00(+0.00%) |
May 24, 2013 | 8390 | 8391 | 8263 | 8305 | 34,952,000 | -46.66(-0.56%) |
May 23, 2013 | 8410 | 8412 | 8281 | 8352 | 39,979,100 | -178.91(-2.10%) |
May 22, 2013 | 8468 | 8558 | 8435 | 8531 | 31,644,200 | +58.69(+0.69%) |
May 21, 2013 | 8447 | 8476 | 8398 | 8472 | 32,320,800 | +16.37(+0.19%) |
May 20, 2013 | 8435 | 8456 | 8402 | 8456 | 22,031,800 | +57.83(+0.69%) |
May 19, 2013 | 8356 | 8409 | 8327 | 8398 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8356 | 8409 | 8327 | 8398 | 53,166,600 | +28.13(+0.34%) |
May 16, 2013 | 8349 | 8401 | 8324 | 8370 | 31,195,500 | +7.45(+0.09%) |
May 15, 2013 | 8334 | 8368 | 8300 | 8362 | 35,153,400 | +23.31(+0.28%) |
May 14, 2013 | 8304 | 8339 | 8236 | 8339 | 32,308,500 | +59.82(+0.72%) |
May 13, 2013 | 8282 | 8295 | 8217 | 8279 | 25,451,100 | +0.70(+0.01%) |
May 12, 2013 | 8278 | 8358 | 8252 | 8279 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8278 | 8358 | 8252 | 8279 | 30,872,600 | +16.04(+0.19%) |
May 09, 2013 | 8232 | 8274 | 8225 | 8263 | 18,046,100 | +12.84(+0.16%) |
May 08, 2013 | 8177 | 8253 | 8173 | 8250 | 33,926,400 | +67.93(+0.83%) |
May 07, 2013 | 8126 | 8206 | 8117 | 8182 | 31,655,400 | +69.70(+0.86%) |
May 06, 2013 | 8119 | 8148 | 8103 | 8112 | 21,149,300 | -10.21(-0.13%) |
May 05, 2013 | 7972 | 8130 | 7957 | 8122 | 0 | +0.00(+0.00%) |
May 03, 2013 | 7972 | 8130 | 7957 | 8122 | 43,753,800 | +160.58(+2.02%) |
May 02, 2013 | 7905 | 8006 | 7897 | 7962 | 42,109,000 | +48.00(+0.61%) |
May 01, 2013 | 7914 | 7914 | 7914 | 7914 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7928 | 7966 | 7893 | 7914 | 37,228,600 | +40.21(+0.51%) |
Apr 29, 2013 | 7834 | 7874 | 7823 | 7874 | 27,734,000 | +58.74(+0.75%) |
Apr 28, 2013 | 7836 | 7840 | 7768 | 7815 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 7836 | 7840 | 7768 | 7815 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 7836 | 7840 | 7768 | 7815 | 34,180,000 | -18.10(-0.23%) |
Apr 25, 2013 | 7767 | 7838 | 7742 | 7833 | 31,032,800 | +73.83(+0.95%) |
Apr 24, 2013 | 7657 | 7767 | 7656 | 7759 | 38,930,400 | +100.82(+1.32%) |
Apr 23, 2013 | 7477 | 7664 | 7442 | 7658 | 39,356,500 | +180.10(+2.41%) |
Apr 22, 2013 | 7516 | 7538 | 7438 | 7478 | 28,068,100 | +18.15(+0.24%) |
Apr 19, 2013 | 7490 | 7531 | 7418 | 7460 | 44,887,000 | -13.77(-0.18%) |
Apr 18, 2013 | 7520 | 7557 | 7437 | 7474 | 36,436,500 | -29.30(-0.39%) |
Apr 17, 2013 | 7720 | 7722 | 7473 | 7503 | 42,609,100 | -179.55(-2.34%) |
Apr 16, 2013 | 7681 | 7740 | 7639 | 7683 | 31,666,500 | -30.05(-0.39%) |
Apr 15, 2013 | 7741 | 7773 | 7652 | 7713 | 28,441,400 | -32.14(-0.41%) |
Apr 14, 2013 | 7832 | 7839 | 7726 | 7745 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 7832 | 7839 | 7726 | 7745 | 30,660,100 | -126.86(-1.61%) |
Apr 11, 2013 | 7799 | 7885 | 7787 | 7872 | 29,329,700 | +61.00(+0.78%) |
Apr 10, 2013 | 7664 | 7822 | 7660 | 7811 | 37,203,900 | +173.12(+2.27%) |
Apr 09, 2013 | 7704 | 7723 | 7608 | 7638 | 30,206,300 | -25.13(-0.33%) |
Apr 08, 2013 | 7669 | 7698 | 7646 | 7663 | 23,183,400 | +3.89(+0.05%) |
Apr 06, 2013 | 7821 | 7825 | 7632 | 7659 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 7821 | 7825 | 7632 | 7659 | 37,990,600 | -158.64(-2.03%) |
Apr 04, 2013 | 7903 | 7928 | 7804 | 7817 | 31,696,200 | -57.36(-0.73%) |
Apr 03, 2013 | 7927 | 7953 | 7870 | 7875 | 25,890,600 | -69.12(-0.87%) |
Apr 02, 2013 | 7806 | 7949 | 7806 | 7944 | 28,501,500 | +148.56(+1.91%) |
Apr 01, 2013 | 7795 | 7795 | 7795 | 7795 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 7791 | 7843 | 7778 | 7795 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 7791 | 7843 | 7778 | 7795 | 28,716,200 | +6.22(+0.08%) |
Mar 27, 2013 | 7906 | 7917 | 7750 | 7789 | 32,340,200 | -90.58(-1.15%) |
Mar 26, 2013 | 7889 | 7913 | 7859 | 7880 | 26,027,300 | +8.77(+0.11%) |
Mar 25, 2013 | 7988 | 8031 | 7848 | 7871 | 33,109,100 | -40.45(-0.51%) |
Mar 24, 2013 | 7918 | 7954 | 7876 | 7911 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 7918 | 7954 | 7876 | 7911 | 29,941,000 | -21.16(-0.27%) |
Mar 21, 2013 | 7990 | 7999 | 7888 | 7933 | 40,179,600 | -69.46(-0.87%) |
Mar 20, 2013 | 7996 | 8030 | 7972 | 8002 | 29,283,700 | +54.18(+0.68%) |
Mar 19, 2013 | 7981 | 8001 | 7919 | 7948 | 32,832,900 | -62.91(-0.79%) |
Mar 18, 2013 | 7924 | 8021 | 7902 | 8011 | 30,118,900 | -32.15(-0.40%) |
Mar 15, 2013 | 8074 | 8074 | 7997 | 8043 | 73,586,304 | -15.52(-0.19%) |
Mar 14, 2013 | 8013 | 8060 | 8011 | 8058 | 35,605,000 | +87.46(+1.10%) |
Mar 13, 2013 | 7965 | 7979 | 7942 | 7971 | 26,484,000 | +4.79(+0.06%) |
Mar 12, 2013 | 7971 | 8000 | 7934 | 7966 | 24,719,200 | -18.17(-0.23%) |
Mar 11, 2013 | 7967 | 7989 | 7955 | 7984 | 20,939,200 | -2.18(-0.03%) |
Mar 10, 2013 | 7971 | 8015 | 7962 | 7986 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 7971 | 8015 | 7962 | 7986 | 32,136,300 | +46.70(+0.59%) |
Mar 08, 2013 | 7934 | 7956 | 7912 | 7940 | 29,303,300 | +20.44(+0.26%) |
Mar 07, 2013 | 7907 | 7978 | 7898 | 7919 | 32,329,800 | +49.02(+0.62%) |
Mar 06, 2013 | 7780 | 7884 | 7772 | 7870 | 37,153,700 | +178.63(+2.32%) |
Mar 05, 2013 | 7655 | 7709 | 7637 | 7692 | 21,488,000 | +0.00(+0.00%) |
Mar 04, 2013 | 7655 | 7709 | 7637 | 7692 | 0 | -16.48(-0.21%) |
Mar 03, 2013 | 7735 | 7768 | 7628 | 7708 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 7735 | 7768 | 7628 | 7708 | 30,626,000 | -33.54(-0.43%) |