Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 169294 | 169294 | 167639 | 168600 | 468 | -726.00(-0.43%) |
Jun 27, 2013 | 170254 | 170550 | 169326 | 169326 | 317 | -34.00(-0.02%) |
Jun 26, 2013 | 169704 | 170200 | 168502 | 169360 | 491 | +1046.00(+0.62%) |
Jun 25, 2013 | 167483 | 168420 | 166514 | 168314 | 419 | +1875.00(+1.13%) |
Jun 24, 2013 | 167999 | 168285 | 164548 | 166439 | 498 | -1761.00(-1.05%) |
Jun 21, 2013 | 168953 | 169705 | 166925 | 168200 | 542 | +300.00(+0.18%) |
Jun 20, 2013 | 169663 | 170749 | 166485 | 167900 | 816 | -3052.00(-1.79%) |
Jun 19, 2013 | 172700 | 173399 | 170952 | 170952 | 388 | -1629.00(-0.94%) |
Jun 18, 2013 | 172774 | 173308 | 172295 | 172581 | 554 | -129.00(-0.07%) |
Jun 17, 2013 | 172280 | 173332 | 170850 | 172710 | 714 | +1451.00(+0.85%) |
Jun 14, 2013 | 172400 | 172613 | 171000 | 171259 | 219 | -1345.00(-0.78%) |
Jun 13, 2013 | 169120 | 172604 | 168494 | 172604 | 416 | +3409.00(+2.01%) |
Jun 12, 2013 | 170823 | 171580 | 168996 | 169195 | 376 | -955.00(-0.56%) |
Jun 11, 2013 | 171175 | 171394 | 170000 | 170150 | 420 | -2725.00(-1.58%) |
Jun 10, 2013 | 173750 | 173810 | 172191 | 172875 | 429 | -25.00(-0.01%) |
Jun 07, 2013 | 170351 | 173256 | 170351 | 172900 | 820 | +3023.00(+1.78%) |
Jun 06, 2013 | 167275 | 169877 | 166760 | 169877 | 479 | +2477.00(+1.48%) |
Jun 05, 2013 | 169800 | 169800 | 166600 | 167400 | 661 | -2450.00(-1.44%) |
Jun 04, 2013 | 170703 | 170900 | 169360 | 169850 | 598 | -1061.00(-0.62%) |
Jun 03, 2013 | 171900 | 172000 | 169607 | 170911 | 474 | -389.00(-0.23%) |
May 31, 2013 | 172450 | 172450 | 170801 | 171300 | 394 | -900.00(-0.52%) |
May 30, 2013 | 170000 | 172440 | 170000 | 172200 | 718 | +2798.00(+1.65%) |
May 29, 2013 | 167799 | 169948 | 167139 | 169402 | 368 | +1002.00(+0.60%) |
May 28, 2013 | 168357 | 168679 | 167673 | 168400 | 547 | +2380.00(+1.43%) |
May 24, 2013 | 166137 | 166137 | 164940 | 166020 | 478 | -960.00(-0.57%) |
May 23, 2013 | 165320 | 167500 | 164243 | 166980 | 593 | -620.00(-0.37%) |
May 22, 2013 | 169100 | 170060 | 166638 | 167600 | 725 | -1589.00(-0.94%) |
May 21, 2013 | 169700 | 170000 | 168844 | 169189 | 417 | -11.00(-0.01%) |
May 20, 2013 | 169400 | 170250 | 168959 | 169200 | 397 | -200.00(-0.12%) |
May 17, 2013 | 168483 | 169558 | 167608 | 169400 | 787 | +2097.00(+1.25%) |
May 16, 2013 | 168700 | 168700 | 166944 | 167303 | 579 | -1637.00(-0.97%) |
May 15, 2013 | 168728 | 169475 | 168205 | 168940 | 689 | +1560.00(+0.93%) |
May 13, 2013 | 168207 | 168500 | 167133 | 167380 | 619 | -400.00(-0.24%) |
May 10, 2013 | 166300 | 167780 | 166300 | 167780 | 537 | +1680.00(+1.01%) |
May 09, 2013 | 166098 | 166866 | 165505 | 166100 | 295 | -173.00(-0.10%) |
May 08, 2013 | 164901 | 166273 | 164150 | 166273 | 719 | +1583.00(+0.96%) |
May 07, 2013 | 165599 | 165599 | 164236 | 164690 | 361 | -300.00(-0.18%) |
May 06, 2013 | 166800 | 166869 | 164250 | 164990 | 716 | +2086.00(+1.28%) |
May 03, 2013 | 162350 | 163050 | 160857 | 162904 | 450 | +2047.00(+1.27%) |
May 02, 2013 | 159878 | 160908 | 159632 | 160857 | 359 | +1158.00(+0.73%) |
May 01, 2013 | 159360 | 160545 | 159100 | 159699 | 549 | +699.00(+0.44%) |
Apr 30, 2013 | 159899 | 159950 | 158450 | 159000 | 541 | -700.00(-0.44%) |
Apr 29, 2013 | 160800 | 160900 | 159700 | 159700 | 394 | -918.00(-0.57%) |
Apr 26, 2013 | 161295 | 161296 | 159760 | 160618 | 456 | -407.00(-0.25%) |
Apr 25, 2013 | 160460 | 161969 | 160339 | 161025 | 555 | +1075.00(+0.67%) |
Apr 24, 2013 | 159999 | 160465 | 159600 | 159950 | 349 | -30.00(-0.02%) |
Apr 23, 2013 | 158000 | 160000 | 158000 | 159980 | 471 | +2638.00(+1.68%) |
Apr 22, 2013 | 158200 | 158490 | 156230 | 157342 | 310 | -519.00(-0.33%) |
Apr 19, 2013 | 155800 | 158170 | 154800 | 157861 | 586 | +3335.00(+2.16%) |
Apr 18, 2013 | 157450 | 157565 | 154145 | 154526 | 413 | -3174.00(-2.01%) |
Apr 17, 2013 | 159600 | 159650 | 156554 | 157700 | 453 | -3300.00(-2.05%) |
Apr 16, 2013 | 158159 | 161175 | 157775 | 161000 | 553 | +4000.00(+2.55%) |
Apr 15, 2013 | 160000 | 161046 | 156693 | 157000 | 617 | -3525.00(-2.20%) |
Apr 12, 2013 | 159650 | 160525 | 159461 | 160525 | 311 | +590.00(+0.37%) |
Apr 11, 2013 | 159500 | 160360 | 159180 | 159935 | 490 | +535.00(+0.34%) |
Apr 10, 2013 | 157802 | 159500 | 157400 | 159400 | 428 | +1830.00(+1.16%) |
Apr 09, 2013 | 158150 | 158201 | 157183 | 157570 | 197 | -430.00(-0.27%) |
Apr 08, 2013 | 156198 | 158000 | 155472 | 158000 | 284 | +1670.00(+1.07%) |
Apr 05, 2013 | 155765 | 156540 | 155044 | 156330 | 480 | -1227.00(-0.78%) |
Apr 04, 2013 | 156740 | 158330 | 156586 | 157557 | 466 | +1157.00(+0.74%) |
Apr 03, 2013 | 158100 | 158180 | 156080 | 156400 | 485 | -1150.00(-0.73%) |
Apr 02, 2013 | 155999 | 158180 | 155742 | 157550 | 618 | +2297.00(+1.48%) |