Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 56348 | 56348 | 55897 | 55902 | 2,755,200 | -450.10(-0.80%) |
Mar 29, 2013 | 56035 | 56374 | 55874 | 56352 | 0 | +0.10(+0.00%) |
Mar 28, 2013 | 56035 | 56374 | 55874 | 56352 | 4,373,800 | +318.00(+0.57%) |
Mar 27, 2013 | 55677 | 56178 | 55130 | 56034 | 4,052,600 | +363.00(+0.65%) |
Mar 26, 2013 | 54879 | 55763 | 54879 | 55671 | 3,755,400 | +798.00(+1.45%) |
Mar 25, 2013 | 55250 | 55450 | 54648 | 54873 | 3,849,400 | -703.70(-1.27%) |
Mar 24, 2013 | 56025 | 56044 | 55382 | 55577 | 0 | +333.70(+0.60%) |
Mar 22, 2013 | 55577 | 55893 | 55098 | 55243 | 3,744,400 | -334.00(-0.60%) |
Mar 21, 2013 | 56025 | 56044 | 55382 | 55577 | 4,368,400 | -453.00(-0.81%) |
Mar 20, 2013 | 56361 | 56396 | 55831 | 56030 | 4,179,200 | -331.00(-0.59%) |
Mar 19, 2013 | 56973 | 57038 | 56100 | 56361 | 3,828,800 | -612.00(-1.07%) |
Mar 18, 2013 | 56869 | 57152 | 56139 | 56973 | 3,741,000 | +104.00(+0.18%) |
Mar 15, 2013 | 57275 | 57532 | 56805 | 56869 | 5,182,400 | -412.00(-0.72%) |
Mar 14, 2013 | 57386 | 57850 | 56722 | 57281 | 4,581,200 | -105.00(-0.18%) |
Mar 13, 2013 | 58204 | 58411 | 57286 | 57386 | 4,536,800 | -823.00(-1.41%) |
Mar 12, 2013 | 58542 | 58709 | 58113 | 58209 | 3,805,000 | -336.00(-0.57%) |
Mar 11, 2013 | 58440 | 58547 | 57800 | 58545 | 4,129,000 | +174.20(+0.30%) |
Mar 10, 2013 | 58842 | 59031 | 58129 | 58371 | 0 | -62.20(-0.11%) |
Mar 09, 2013 | 58842 | 59031 | 58129 | 58433 | 4,129,200 | -414.00(-0.70%) |
Mar 08, 2013 | 57940 | 59472 | 57940 | 58847 | 6,338,200 | +907.00(+1.57%) |
Mar 07, 2013 | 55953 | 58150 | 55953 | 57940 | 5,806,000 | +1989.00(+3.55%) |
Mar 06, 2013 | 56508 | 57227 | 55951 | 55951 | 4,261,000 | -548.00(-0.97%) |
Mar 05, 2013 | 56878 | 56878 | 56067 | 56499 | 4,033,800 | +0.90(+0.00%) |
Mar 04, 2013 | 56878 | 56878 | 56067 | 56498 | 0 | -926.20(-1.61%) |
Mar 03, 2013 | 57273 | 57798 | 56925 | 57424 | 0 | +540.30(+0.95%) |
Mar 02, 2013 | 57422 | 57422 | 56526 | 56884 | 3,889,600 | -540.00(-0.94%) |
Mar 01, 2013 | 57273 | 57798 | 56925 | 57424 | 4,441,800 | +150.00(+0.26%) |
Feb 28, 2013 | 56948 | 57402 | 56685 | 57274 | 5,034,000 | +325.00(+0.57%) |
Feb 27, 2013 | 56616 | 57007 | 56047 | 56949 | 4,510,600 | +331.00(+0.58%) |
Feb 26, 2013 | 56698 | 57157 | 56419 | 56618 | 3,965,400 | +75.10(+0.13%) |
Feb 24, 2013 | 56159 | 56725 | 56107 | 56543 | 0 | -154.10(-0.27%) |
Feb 23, 2013 | 56159 | 56742 | 56107 | 56697 | 5,113,800 | +542.00(+0.97%) |
Feb 22, 2013 | 56153 | 56227 | 55430 | 56155 | 4,915,800 | -23.00(-0.04%) |
Feb 21, 2013 | 57312 | 57569 | 56034 | 56178 | 4,950,200 | -1136.00(-1.98%) |
Feb 20, 2013 | 57619 | 58061 | 57234 | 57314 | 3,921,000 | -300.00(-0.52%) |
Feb 19, 2013 | 57906 | 57929 | 57420 | 57614 | 2,697,200 | +40.10(+0.07%) |
Feb 18, 2013 | 57906 | 57929 | 57420 | 57574 | 0 | -329.40(-0.57%) |
Feb 17, 2013 | 58076 | 58352 | 57802 | 57903 | 0 | +0.30(+0.00%) |
Feb 16, 2013 | 58076 | 58352 | 57802 | 57903 | 3,519,200 | -174.00(-0.30%) |
Feb 15, 2013 | 58406 | 58406 | 57751 | 58077 | 2,385,200 | -329.00(-0.56%) |
Feb 14, 2013 | 58495 | 58754 | 58252 | 58406 | 2,803,800 | +0.30(+0.00%) |
Feb 13, 2013 | 58494 | 58754 | 58252 | 58406 | 0 | -92.10(-0.16%) |
Feb 12, 2013 | 58374 | 58638 | 58025 | 58498 | 0 | +0.00(+0.00%) |
Feb 11, 2013 | 58374 | 58638 | 58025 | 58498 | 0 | -0.20(-0.00%) |
Feb 09, 2013 | 58374 | 58638 | 58025 | 58498 | 3,152,400 | +126.00(+0.22%) |
Feb 08, 2013 | 58936 | 59435 | 58116 | 58372 | 4,071,600 | -579.00(-0.98%) |
Feb 07, 2013 | 59442 | 59582 | 58588 | 58951 | 4,410,400 | -494.00(-0.83%) |
Feb 06, 2013 | 59576 | 59974 | 59132 | 59445 | 4,429,600 | -131.00(-0.22%) |
Feb 05, 2013 | 60350 | 60350 | 59256 | 59576 | 3,347,800 | +0.30(+0.00%) |
Feb 04, 2013 | 60350 | 60350 | 59256 | 59576 | 0 | +239.00(+0.40%) |
Feb 03, 2013 | 59764 | 60496 | 59742 | 59337 | 0 | -1014.30(-1.68%) |
Feb 02, 2013 | 59764 | 60496 | 59742 | 60351 | 3,412,400 | +590.00(+0.99%) |