Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2634 | 2647 | 2626 | 2643 | 14,903,000 | -2.23(-0.08%) |
Apr 29, 2013 | 2622 | 2646 | 2618 | 2646 | 12,596,600 | +35.53(+1.36%) |
Apr 28, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 2624 | 2626 | 2607 | 2610 | 11,961,600 | -40.85(-1.54%) |
Apr 25, 2013 | 2621 | 2657 | 2621 | 2651 | 14,259,800 | -6.63(-0.25%) |
Apr 24, 2013 | 2641 | 2660 | 2627 | 2658 | 17,167,800 | +16.59(+0.63%) |
Apr 23, 2013 | 2584 | 2641 | 2584 | 2641 | 19,148,600 | +53.39(+2.06%) |
Apr 22, 2013 | 2574 | 2603 | 2568 | 2588 | 14,122,200 | +33.71(+1.32%) |
Apr 19, 2013 | 2542 | 2559 | 2538 | 2554 | 14,307,800 | +25.88(+1.02%) |
Apr 18, 2013 | 2535 | 2546 | 2516 | 2528 | 12,962,000 | -0.37(-0.01%) |
Apr 17, 2013 | 2587 | 2587 | 2523 | 2528 | 15,439,800 | -46.41(-1.80%) |
Apr 16, 2013 | 2578 | 2588 | 2558 | 2575 | 14,908,800 | -18.88(-0.73%) |
Apr 15, 2013 | 2617 | 2627 | 2586 | 2594 | 12,789,200 | -21.91(-0.84%) |
Apr 14, 2013 | 2632 | 2635 | 2611 | 2616 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 2632 | 2635 | 2611 | 2616 | 11,475,400 | -21.83(-0.83%) |
Apr 11, 2013 | 2625 | 2642 | 2620 | 2637 | 13,080,200 | +13.24(+0.50%) |
Apr 10, 2013 | 2569 | 2624 | 2569 | 2624 | 15,808,600 | +65.39(+2.56%) |
Apr 09, 2013 | 2560 | 2567 | 2550 | 2559 | 10,695,600 | +14.11(+0.55%) |
Apr 08, 2013 | 2549 | 2568 | 2542 | 2545 | 9,323,400 | +0.79(+0.03%) |
Apr 06, 2013 | 2587 | 2593 | 2527 | 2544 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 2587 | 2593 | 2527 | 2544 | 15,439,000 | -35.12(-1.36%) |
Apr 04, 2013 | 2596 | 2616 | 2575 | 2579 | 12,911,000 | -8.25(-0.32%) |
Apr 03, 2013 | 2613 | 2621 | 2583 | 2587 | 12,126,200 | -39.45(-1.50%) |
Apr 02, 2013 | 2594 | 2629 | 2586 | 2627 | 13,271,400 | +34.53(+1.33%) |
Apr 01, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 2572 | 2602 | 2572 | 2592 | 11,791,800 | +13.95(+0.54%) |
Mar 27, 2013 | 2606 | 2608 | 2562 | 2578 | 14,342,000 | -15.46(-0.60%) |
Mar 26, 2013 | 2596 | 2602 | 2581 | 2594 | 12,438,800 | -1.48(-0.06%) |
Mar 25, 2013 | 2643 | 2646 | 2589 | 2595 | 14,070,600 | -24.37(-0.93%) |
Mar 24, 2013 | 2612 | 2629 | 2600 | 2620 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 2612 | 2629 | 2600 | 2620 | 14,218,400 | +6.19(+0.24%) |
Mar 21, 2013 | 2615 | 2622 | 2594 | 2613 | 16,717,000 | -4.03(-0.15%) |
Mar 20, 2013 | 2602 | 2621 | 2602 | 2617 | 12,230,000 | +19.99(+0.77%) |
Mar 19, 2013 | 2618 | 2625 | 2593 | 2597 | 11,270,400 | -21.56(-0.82%) |
Mar 18, 2013 | 2581 | 2624 | 2581 | 2619 | 12,794,800 | -9.67(-0.37%) |
Mar 15, 2013 | 2645 | 2646 | 2625 | 2629 | 24,259,400 | -19.06(-0.72%) |
Mar 14, 2013 | 2638 | 2651 | 2637 | 2648 | 12,103,800 | +15.65(+0.59%) |
Mar 13, 2013 | 2630 | 2633 | 2615 | 2632 | 9,278,800 | +4.57(+0.17%) |
Mar 12, 2013 | 2629 | 2640 | 2621 | 2627 | 9,701,800 | -5.66(-0.21%) |
Mar 11, 2013 | 2630 | 2633 | 2620 | 2633 | 9,031,800 | +0.61(+0.02%) |
Mar 10, 2013 | 2611 | 2633 | 2610 | 2633 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2611 | 2633 | 2610 | 2633 | 12,602,000 | +30.09(+1.16%) |
Mar 08, 2013 | 2587 | 2611 | 2580 | 2602 | 12,101,200 | +13.32(+0.51%) |
Mar 07, 2013 | 2595 | 2603 | 2588 | 2589 | 10,648,000 | -1.57(-0.06%) |
Mar 06, 2013 | 2560 | 2595 | 2558 | 2591 | 13,282,200 | +48.78(+1.92%) |
Mar 05, 2013 | 2543 | 2548 | 2529 | 2542 | 11,766,800 | +0.00(+0.00%) |
Mar 04, 2013 | 2543 | 2548 | 2529 | 2542 | 0 | -4.93(-0.19%) |
Mar 03, 2013 | 2557 | 2565 | 2522 | 2547 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2557 | 2565 | 2522 | 2547 | 17,073,200 | -22.34(-0.87%) |
Mar 01, 2013 | 2563 | 2569 | 2547 | 2569 | 19,621,000 | +24.94(+0.98%) |
Feb 28, 2013 | 2519 | 2547 | 2508 | 2544 | 13,900,200 | +33.61(+1.34%) |
Feb 27, 2013 | 2493 | 2532 | 2490 | 2511 | 18,293,400 | -48.39(-1.89%) |
Feb 26, 2013 | 2557 | 2584 | 2547 | 2559 | 14,415,800 | +8.09(+0.32%) |
Feb 24, 2013 | 2520 | 2551 | 2520 | 2551 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 2520 | 2551 | 2520 | 2551 | 13,100,800 | +41.48(+1.65%) |
Feb 22, 2013 | 2548 | 2551 | 2506 | 2509 | 16,324,400 | -48.77(-1.91%) |
Feb 21, 2013 | 2562 | 2574 | 2555 | 2558 | 11,855,400 | +1.54(+0.06%) |
Feb 20, 2013 | 2519 | 2560 | 2518 | 2557 | 11,546,400 | +35.86(+1.42%) |
Feb 19, 2013 | 2532 | 2534 | 2511 | 2521 | 8,664,200 | +0.00(+0.00%) |
Feb 18, 2013 | 2532 | 2534 | 2511 | 2521 | 0 | -15.07(-0.59%) |
Feb 17, 2013 | 2545 | 2550 | 2535 | 2536 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 2545 | 2550 | 2535 | 2536 | 12,384,200 | -11.50(-0.45%) |
Feb 15, 2013 | 2558 | 2564 | 2531 | 2547 | 18,762,800 | +13.13(+0.52%) |
Feb 14, 2013 | 2525 | 2540 | 2520 | 2534 | 12,300,400 | +15.82(+0.63%) |
Feb 13, 2013 | 2502 | 2520 | 2494 | 2518 | 11,743,400 | +20.24(+0.81%) |
Feb 12, 2013 | 2506 | 2513 | 2491 | 2498 | 9,093,400 | +0.00(+0.00%) |
Feb 11, 2013 | 2506 | 2513 | 2491 | 2498 | 0 | -7.72(-0.31%) |
Feb 09, 2013 | 2497 | 2509 | 2488 | 2506 | 11,969,800 | +12.65(+0.51%) |
Feb 08, 2013 | 2499 | 2516 | 2492 | 2493 | 14,007,600 | -9.99(-0.40%) |
Feb 07, 2013 | 2518 | 2530 | 2492 | 2503 | 12,756,400 | -15.41(-0.61%) |
Feb 06, 2013 | 2495 | 2525 | 2495 | 2519 | 12,419,200 | +12.43(+0.50%) |
Feb 05, 2013 | 2560 | 2562 | 2506 | 2506 | 16,078,400 | +0.00(+0.00%) |
Feb 04, 2013 | 2560 | 2562 | 2506 | 2506 | 0 | -53.78(-2.10%) |
Feb 03, 2013 | 2524 | 2563 | 2524 | 2560 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 2524 | 2563 | 2524 | 2560 | 15,265,200 | +39.66(+1.57%) |