Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 2238 | 2247 | 2229 | 2237 | 85,600 | +0.32(+0.01%) |
Mar 28, 2013 | 2274 | 2274 | 2233 | 2236 | 127,600 | -64.96(-2.82%) |
Mar 27, 2013 | 2299 | 2323 | 2289 | 2301 | 96,400 | +3.59(+0.16%) |
Mar 26, 2013 | 2319 | 2320 | 2281 | 2298 | 104,400 | -29.05(-1.25%) |
Mar 25, 2013 | 2335 | 2345 | 2320 | 2327 | 97,000 | -1.56(-0.07%) |
Mar 24, 2013 | 2321 | 2332 | 2315 | 2328 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 2321 | 2332 | 2315 | 2328 | 101,200 | +4.04(+0.17%) |
Mar 21, 2013 | 2318 | 2331 | 2312 | 2324 | 119,200 | +6.86(+0.30%) |
Mar 20, 2013 | 2258 | 2318 | 2257 | 2317 | 131,200 | +59.95(+2.66%) |
Mar 19, 2013 | 2244 | 2261 | 2232 | 2257 | 87,600 | +17.41(+0.78%) |
Mar 18, 2013 | 2267 | 2276 | 2239 | 2240 | 93,200 | -38.38(-1.68%) |
Mar 15, 2013 | 2269 | 2312 | 2250 | 2278 | 116,400 | +8.12(+0.36%) |
Mar 14, 2013 | 2256 | 2276 | 2253 | 2270 | 80,200 | +6.31(+0.28%) |
Mar 13, 2013 | 2282 | 2286 | 2253 | 2264 | 91,000 | -22.63(-0.99%) |
Mar 12, 2013 | 2309 | 2333 | 2265 | 2287 | 117,600 | -23.99(-1.04%) |
Mar 11, 2013 | 2315 | 2321 | 2297 | 2311 | 84,200 | -8.02(-0.35%) |
Mar 10, 2013 | 2326 | 2334 | 2315 | 2319 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2326 | 2334 | 2315 | 2319 | 98,800 | -5.68(-0.24%) |
Mar 08, 2013 | 2340 | 2352 | 2304 | 2324 | 139,800 | -22.89(-0.98%) |
Mar 07, 2013 | 2334 | 2351 | 2322 | 2347 | 141,400 | +20.87(+0.90%) |
Mar 06, 2013 | 2275 | 2328 | 2270 | 2326 | 131,200 | +52.91(+2.33%) |
Mar 05, 2013 | 2332 | 2334 | 2259 | 2273 | 161,800 | +0.00(+0.00%) |
Mar 04, 2013 | 2332 | 2334 | 2259 | 2273 | 0 | -86.11(-3.65%) |
Mar 03, 2013 | 2365 | 2370 | 2331 | 2360 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2365 | 2370 | 2331 | 2360 | 120,400 | -6.08(-0.26%) |
Mar 01, 2013 | 2322 | 2366 | 2309 | 2366 | 127,000 | +52.37(+2.26%) |
Feb 28, 2013 | 2298 | 2325 | 2292 | 2313 | 97,800 | +19.88(+0.87%) |
Feb 27, 2013 | 2314 | 2341 | 2290 | 2293 | 117,600 | -32.48(-1.40%) |
Feb 26, 2013 | 2321 | 2339 | 2315 | 2326 | 88,400 | +11.66(+0.50%) |
Feb 24, 2013 | 2323 | 2331 | 2309 | 2314 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 2323 | 2331 | 2309 | 2314 | 97,000 | -11.79(-0.51%) |
Feb 22, 2013 | 2379 | 2379 | 2309 | 2326 | 144,000 | -71.23(-2.97%) |
Feb 21, 2013 | 2383 | 2398 | 2371 | 2397 | 110,200 | +14.27(+0.60%) |
Feb 20, 2013 | 2420 | 2427 | 2374 | 2383 | 123,400 | -38.65(-1.60%) |
Feb 19, 2013 | 2442 | 2445 | 2415 | 2422 | 116,200 | +0.00(+0.00%) |
Feb 18, 2013 | 2442 | 2445 | 2415 | 2422 | 0 | -10.84(-0.45%) |
Feb 17, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 14, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 13, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 12, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 2417 | 2443 | 2414 | 2432 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 2417 | 2443 | 2414 | 2432 | 109,000 | +13.87(+0.57%) |
Feb 08, 2013 | 2431 | 2434 | 2394 | 2419 | 120,000 | -15.95(-0.66%) |
Feb 07, 2013 | 2433 | 2442 | 2428 | 2434 | 116,600 | +1.35(+0.06%) |
Feb 06, 2013 | 2411 | 2437 | 2403 | 2433 | 150,800 | +4.98(+0.21%) |
Feb 05, 2013 | 2426 | 2440 | 2418 | 2428 | 167,600 | +0.00(+0.00%) |
Feb 04, 2013 | 2426 | 2440 | 2418 | 2428 | 0 | +9.13(+0.38%) |
Feb 03, 2013 | 2377 | 2421 | 2370 | 2419 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 2377 | 2421 | 2370 | 2419 | 140,800 | +33.60(+1.41%) |
Feb 01, 2013 | 2383 | 2392 | 2371 | 2385 | 139,800 | +2.94(+0.12%) |
Jan 31, 2013 | 2361 | 2384 | 2348 | 2382 | 149,800 | +23.50(+1.00%) |
Jan 30, 2013 | 2347 | 2364 | 2337 | 2359 | 141,800 | +12.48(+0.53%) |
Jan 29, 2013 | 2295 | 2347 | 2295 | 2346 | 128,400 | +0.00(+0.00%) |
Jan 28, 2013 | 2295 | 2347 | 2295 | 2346 | 0 | +55.20(+2.41%) |
Jan 27, 2013 | 2300 | 2308 | 2288 | 2291 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 2300 | 2308 | 2288 | 2291 | 92,600 | -11.30(-0.49%) |
Jan 25, 2013 | 2320 | 2363 | 2287 | 2303 | 161,000 | -18.31(-0.79%) |
Jan 24, 2013 | 2309 | 2325 | 2296 | 2321 | 118,200 | +5.77(+0.25%) |
Jan 23, 2013 | 2326 | 2336 | 2301 | 2315 | 149,400 | -13.08(-0.56%) |
Jan 22, 2013 | 2321 | 2330 | 2305 | 2328 | 134,600 | +0.00(+0.00%) |
Jan 21, 2013 | 2321 | 2330 | 2305 | 2328 | 0 | +11.15(+0.48%) |
Jan 20, 2013 | 2296 | 2325 | 2286 | 2317 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 2296 | 2325 | 2286 | 2317 | 125,400 | +32.16(+1.41%) |
Jan 18, 2013 | 2305 | 2306 | 2276 | 2285 | 119,200 | -24.59(-1.06%) |
Jan 17, 2013 | 2322 | 2327 | 2280 | 2310 | 153,600 | -16.18(-0.70%) |
Jan 16, 2013 | 2312 | 2333 | 2309 | 2326 | 165,600 | +13.94(+0.60%) |
Jan 15, 2013 | 2236 | 2318 | 2235 | 2312 | 144,800 | +0.00(+0.00%) |
Jan 14, 2013 | 2236 | 2318 | 2235 | 2312 | 0 | +68.74(+3.06%) |
Jan 13, 2013 | 2285 | 2290 | 2235 | 2243 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 2285 | 2290 | 2235 | 2243 | 125,000 | -40.66(-1.78%) |
Jan 11, 2013 | 2274 | 2295 | 2269 | 2284 | 120,000 | +8.32(+0.37%) |
Jan 10, 2013 | 2271 | 2284 | 2259 | 2275 | 122,000 | -0.73(-0.03%) |
Jan 09, 2013 | 2285 | 2289 | 2263 | 2276 | 123,000 | -9.29(-0.41%) |
Jan 08, 2013 | 2272 | 2293 | 2267 | 2285 | 118,200 | +0.00(+0.00%) |
Jan 07, 2013 | 2272 | 2293 | 2267 | 2285 | 0 | +8.37(+0.37%) |
Jan 06, 2013 | 2290 | 2296 | 2257 | 2277 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 2290 | 2296 | 2257 | 2277 | 139,400 | +0.00(+0.00%) |
Jan 04, 2013 | 2290 | 2296 | 2257 | 2277 | 0 | +7.86(+0.35%) |
Jan 03, 2013 | 2236 | 2270 | 2236 | 2269 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 2236 | 2270 | 2236 | 2269 | 0 | +0.00(+0.00%) |