Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 48558 | 48824 | 48140 | 48234 | 4,944,600 | -328.00(-0.68%) |
Jul 30, 2013 | 49220 | 49669 | 48560 | 48562 | 0 | -650.00(-1.32%) |
Jul 29, 2013 | 49414 | 49461 | 48975 | 49212 | 3,285,200 | -210.10(-0.43%) |
Jul 28, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 49068 | 49422 | 48633 | 49422 | 0 | +0.10(+0.00%) |
Jul 26, 2013 | 49068 | 49422 | 48633 | 49422 | 3,997,400 | +355.00(+0.72%) |
Jul 25, 2013 | 48372 | 49123 | 48007 | 49067 | 4,935,600 | +693.00(+1.43%) |
Jul 24, 2013 | 48816 | 48888 | 47999 | 48374 | 5,006,400 | -446.00(-0.91%) |
Jul 23, 2013 | 48579 | 49379 | 48579 | 48820 | 4,579,400 | +246.00(+0.51%) |
Jul 22, 2013 | 47407 | 48879 | 47407 | 48574 | 4,132,000 | +1173.80(+2.48%) |
Jul 21, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 47650 | 47650 | 47163 | 47400 | 0 | +0.20(+0.00%) |
Jul 19, 2013 | 47650 | 47650 | 47163 | 47400 | 3,474,000 | -257.00(-0.54%) |
Jul 18, 2013 | 47404 | 48057 | 47093 | 47657 | 4,285,200 | +250.00(+0.53%) |
Jul 17, 2013 | 46869 | 47710 | 46869 | 47407 | 5,185,000 | +538.00(+1.15%) |
Jul 16, 2013 | 46749 | 47330 | 46417 | 46869 | 4,775,800 | +130.00(+0.28%) |
Jul 15, 2013 | 45533 | 46840 | 45533 | 46739 | 4,842,800 | +1205.80(+2.65%) |
Jul 14, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 46624 | 46624 | 45529 | 45533 | 0 | +0.20(+0.00%) |
Jul 12, 2013 | 46624 | 46624 | 45529 | 45533 | 5,357,200 | -1093.00(-2.34%) |
Jul 11, 2013 | 45494 | 46719 | 45494 | 46626 | 5,587,800 | +1143.00(+2.51%) |
Jul 10, 2013 | 45211 | 45955 | 45082 | 45483 | 4,867,600 | +407.50(+0.90%) |
Jul 09, 2013 | 45211 | 45740 | 44839 | 45076 | 0 | -0.50(-0.00%) |
Jul 08, 2013 | 45211 | 45740 | 44839 | 45076 | 4,664,000 | -134.50(-0.30%) |
Jul 07, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 45757 | 45757 | 44107 | 45210 | 0 | +0.50(+0.00%) |
Jul 05, 2013 | 45757 | 45757 | 44107 | 45210 | 6,988,200 | -553.00(-1.21%) |
Jul 04, 2013 | 45046 | 46097 | 45046 | 45763 | 5,100,400 | +719.00(+1.60%) |
Jul 03, 2013 | 45227 | 45827 | 44552 | 45044 | 6,998,800 | -185.00(-0.41%) |
Jul 02, 2013 | 47222 | 47222 | 44819 | 45229 | 8,123,400 | -2001.00(-4.24%) |
Jul 01, 2013 | 47458 | 47674 | 46676 | 47230 | 6,658,400 | -227.10(-0.48%) |
Jun 30, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 47609 | 47639 | 47059 | 47457 | 0 | +0.10(+0.00%) |
Jun 28, 2013 | 47609 | 47639 | 47059 | 47457 | 5,752,800 | -152.00(-0.32%) |
Jun 27, 2013 | 47135 | 48053 | 47135 | 47609 | 5,567,200 | +437.00(+0.93%) |
Jun 26, 2013 | 46903 | 47725 | 46903 | 47172 | 5,636,200 | +279.00(+0.59%) |
Jun 25, 2013 | 45967 | 47119 | 45967 | 46893 | 4,773,600 | +928.00(+2.02%) |
Jun 24, 2013 | 47039 | 47039 | 45406 | 45965 | 6,301,400 | -1091.00(-2.32%) |
Jun 23, 2013 | 48209 | 48209 | 46918 | 47056 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 48209 | 48209 | 46918 | 47056 | 6,416,400 | -1158.00(-2.40%) |
Jun 20, 2013 | 47884 | 48214 | 45930 | 48214 | 8,789,400 | +321.00(+0.67%) |
Jun 19, 2013 | 49457 | 49698 | 47838 | 47893 | 6,582,600 | -1572.00(-3.18%) |
Jun 18, 2013 | 49089 | 49550 | 48414 | 49465 | 5,977,200 | +376.00(+0.77%) |
Jun 17, 2013 | 49337 | 50123 | 49074 | 49089 | 5,324,600 | -243.30(-0.49%) |
Jun 16, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 50415 | 50656 | 49330 | 49332 | 0 | +0.30(+0.00%) |
Jun 14, 2013 | 50415 | 50656 | 49330 | 49332 | 5,826,000 | -1083.00(-2.15%) |
Jun 13, 2013 | 49758 | 50444 | 48968 | 50415 | 6,228,400 | +1234.00(+2.51%) |
Jun 12, 2013 | 49777 | 50380 | 48746 | 49181 | 7,780,000 | -589.00(-1.18%) |
Jun 11, 2013 | 51314 | 51314 | 49709 | 49770 | 5,560,600 | -1547.00(-3.01%) |
Jun 10, 2013 | 51619 | 51836 | 51160 | 51317 | 4,689,400 | -301.60(-0.58%) |
Jun 09, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 52877 | 52877 | 51428 | 51619 | 0 | -0.40(-0.00%) |
Jun 07, 2013 | 52877 | 52877 | 51428 | 51619 | 5,635,400 | -1266.00(-2.39%) |
Jun 06, 2013 | 52813 | 52937 | 52244 | 52885 | 4,088,800 | +86.00(+0.16%) |
Jun 05, 2013 | 54019 | 54207 | 52774 | 52799 | 4,630,200 | -1219.00(-2.26%) |
Jun 04, 2013 | 53944 | 54289 | 53498 | 54018 | 4,314,600 | +74.00(+0.14%) |
Jun 03, 2013 | 53512 | 53993 | 53143 | 53944 | 4,336,200 | +437.90(+0.82%) |
Jun 02, 2013 | 54632 | 54776 | 52942 | 53506 | 0 | +0.10(+0.00%) |
May 31, 2013 | 54633 | 54776 | 52942 | 53506 | 8,790,400 | -1128.70(-2.07%) |
May 30, 2013 | 56032 | 56032 | 54635 | 54635 | 0 | -0.30(-0.00%) |
May 29, 2013 | 56032 | 56032 | 54635 | 54635 | 5,004,200 | -1401.00(-2.50%) |
May 28, 2013 | 56399 | 56979 | 56009 | 56036 | 4,175,200 | -360.00(-0.64%) |
May 27, 2013 | 56415 | 56562 | 56353 | 56396 | 2,051,200 | -10.20(-0.02%) |
May 26, 2013 | 56350 | 56506 | 55901 | 56406 | 0 | +0.20(+0.00%) |
May 24, 2013 | 56350 | 56506 | 55901 | 56406 | 4,852,600 | +56.00(+0.10%) |
May 23, 2013 | 56423 | 56423 | 55379 | 56350 | 4,072,000 | -79.00(-0.14%) |
May 22, 2013 | 56269 | 57099 | 56037 | 56429 | 4,872,400 | +164.00(+0.29%) |
May 21, 2013 | 55699 | 56265 | 55379 | 56265 | 3,898,600 | +564.00(+1.01%) |
May 20, 2013 | 55162 | 55705 | 54630 | 55701 | 4,164,800 | +536.70(+0.97%) |
May 19, 2013 | 54780 | 55489 | 54780 | 55164 | 0 | +0.30(+0.00%) |
May 17, 2013 | 54780 | 55489 | 54780 | 55164 | 4,067,400 | +391.00(+0.71%) |
May 16, 2013 | 54943 | 55539 | 54592 | 54773 | 5,080,200 | -163.00(-0.30%) |
May 15, 2013 | 54668 | 55216 | 54488 | 54936 | 4,899,800 | +269.00(+0.49%) |
May 14, 2013 | 54442 | 55030 | 54327 | 54667 | 5,094,800 | +219.00(+0.40%) |
May 13, 2013 | 55106 | 55106 | 54389 | 54448 | 3,956,400 | -659.80(-1.20%) |
May 12, 2013 | 55446 | 55446 | 54832 | 55108 | 0 | -0.20(-0.00%) |
May 10, 2013 | 55446 | 55446 | 54832 | 55108 | 5,315,200 | -340.00(-0.61%) |
May 09, 2013 | 55805 | 56072 | 54905 | 55448 | 4,799,400 | -357.00(-0.64%) |
May 08, 2013 | 56281 | 56814 | 55805 | 55805 | 6,519,800 | -470.00(-0.84%) |
May 07, 2013 | 55429 | 56450 | 55207 | 56275 | 6,235,400 | +845.00(+1.52%) |
May 06, 2013 | 55488 | 55542 | 54652 | 55430 | 6,452,600 | -58.10(-0.10%) |
May 05, 2013 | 55330 | 56366 | 55330 | 55488 | 0 | +0.10(+0.00%) |
May 03, 2013 | 55330 | 56366 | 55330 | 55488 | 8,860,800 | +166.00(+0.30%) |
May 02, 2013 | 55919 | 55919 | 55104 | 55322 | 5,436,000 | -588.40(-1.05%) |