Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14526 | 14578 | 14578 | 14578 | 153,710,000 | +52.30(+0.36%) |
Mar 27, 2013 | 14560 | 14560 | 14440 | 14526 | 92,677,648 | -33.50(-0.23%) |
Mar 26, 2013 | 14448 | 14562 | 14448 | 14560 | 96,031,648 | +111.90(+0.77%) |
Mar 25, 2013 | 14512 | 14564 | 14395 | 14448 | 124,838,176 | -64.20(-0.44%) |
Mar 22, 2013 | 14422 | 14520 | 14422 | 14512 | 101,450,528 | +90.50(+0.63%) |
Mar 21, 2013 | 14512 | 14512 | 14383 | 14422 | 110,454,968 | -90.20(-0.62%) |
Mar 20, 2013 | 14456 | 14547 | 14456 | 14512 | 121,236,928 | +55.90(+0.39%) |
Mar 19, 2013 | 14452 | 14514 | 14382 | 14456 | 122,166,000 | +3.70(+0.03%) |
Mar 18, 2013 | 14514 | 14522 | 14404 | 14452 | 119,636,032 | -62.00(-0.43%) |
Mar 15, 2013 | 14539 | 14539 | 14470 | 14514 | 407,768,224 | -25.00(-0.17%) |
Mar 14, 2013 | 14455 | 14539 | 14455 | 14539 | 117,392,928 | +83.80(+0.58%) |
Mar 13, 2013 | 14450 | 14473 | 14412 | 14455 | 83,923,344 | +5.20(+0.04%) |
Mar 12, 2013 | 14447 | 14479 | 14412 | 14450 | 102,097,984 | +2.80(+0.02%) |
Mar 11, 2013 | 14397 | 14448 | 14373 | 14447 | 94,882,888 | +50.20(+0.35%) |
Mar 08, 2013 | 14330 | 14413 | 14330 | 14397 | 115,632,768 | +67.60(+0.47%) |
Mar 07, 2013 | 14296 | 14355 | 14296 | 14330 | 117,081,952 | +33.30(+0.23%) |
Mar 06, 2013 | 14254 | 14321 | 14253 | 14296 | 116,512,768 | +42.40(+0.30%) |
Mar 05, 2013 | 14128 | 14286 | 14128 | 14254 | 112,099,592 | +126.00(+0.89%) |
Mar 04, 2013 | 14090 | 14128 | 14030 | 14128 | 110,808,536 | +38.10(+0.27%) |
Mar 01, 2013 | 14054 | 14107 | 13938 | 14090 | 125,915,928 | +35.20(+0.25%) |
Feb 28, 2013 | 14075 | 14149 | 14053 | 14054 | 177,154,464 | -20.90(-0.15%) |
Feb 27, 2013 | 13900 | 14104 | 13886 | 14075 | 107,008,528 | +175.30(+1.26%) |
Feb 26, 2013 | 13784 | 13918 | 13784 | 13900 | 132,592,736 | +115.90(+0.84%) |
Feb 25, 2013 | 14001 | 14082 | 13784 | 13784 | 152,188,960 | -216.40(-1.55%) |
Feb 22, 2013 | 13881 | 14001 | 13881 | 14001 | 139,845,920 | +120.00(+0.86%) |
Feb 21, 2013 | 13928 | 13928 | 13837 | 13881 | 131,408,648 | -46.90(-0.34%) |
Feb 20, 2013 | 14036 | 14056 | 13922 | 13928 | 138,543,456 | -108.20(-0.77%) |
Feb 19, 2013 | 13982 | 14043 | 13981 | 14036 | 136,411,872 | +53.90(+0.39%) |
Feb 15, 2013 | 13973 | 13982 | 13982 | 13982 | 195,670,000 | +8.40(+0.06%) |
Feb 14, 2013 | 13983 | 13988 | 13925 | 13973 | 114,799,768 | -9.50(-0.07%) |
Feb 13, 2013 | 14019 | 14029 | 13946 | 13983 | 130,357,272 | -35.80(-0.26%) |
Feb 12, 2013 | 13971 | 14039 | 13969 | 14019 | 117,181,008 | +47.50(+0.34%) |
Feb 11, 2013 | 13993 | 13993 | 13940 | 13971 | 75,085,672 | -21.80(-0.16%) |
Feb 08, 2013 | 13944 | 14018 | 13944 | 13993 | 99,859,736 | +49.00(+0.35%) |
Feb 07, 2013 | 13986 | 13988 | 13852 | 13944 | 118,525,056 | -42.50(-0.30%) |
Feb 06, 2013 | 13979 | 13992 | 13913 | 13986 | 127,561,088 | +106.40(+0.77%) |
Feb 04, 2013 | 14010 | 14010 | 13867 | 13880 | 130,421,000 | -129.70(-0.93%) |
Feb 01, 2013 | 13861 | 14020 | 13861 | 14010 | 128,420,424 | +149.20(+1.08%) |
Jan 31, 2013 | 13910 | 13941 | 13861 | 13861 | 142,597,968 | -49.80(-0.36%) |
Jan 30, 2013 | 13954 | 13965 | 13901 | 13910 | 117,195,528 | -44.00(-0.32%) |
Jan 29, 2013 | 13882 | 13970 | 13881 | 13954 | 108,234,136 | +72.50(+0.52%) |
Jan 28, 2013 | 13896 | 13916 | 13863 | 13882 | 113,574,640 | -14.10(-0.10%) |
Jan 25, 2013 | 13825 | 13896 | 13825 | 13896 | 130,303,968 | +70.70(+0.51%) |
Jan 24, 2013 | 13779 | 13878 | 13779 | 13825 | 124,760,664 | +46.00(+0.33%) |
Jan 23, 2013 | 13712 | 13794 | 13712 | 13779 | 104,493,952 | +67.10(+0.49%) |
Jan 22, 2013 | 13650 | 13712 | 13627 | 13712 | 144,299,712 | +62.50(+0.46%) |
Jan 18, 2013 | 13596 | 13650 | 13650 | 13650 | 260,900,000 | +53.70(+0.39%) |
Jan 17, 2013 | 13511 | 13634 | 13511 | 13596 | 183,896,496 | +84.80(+0.63%) |
Jan 16, 2013 | 13535 | 13535 | 13469 | 13511 | 118,543,280 | -23.70(-0.18%) |
Jan 15, 2013 | 13507 | 13544 | 13448 | 13535 | 102,276,392 | +27.60(+0.20%) |
Jan 14, 2013 | 13488 | 13520 | 13460 | 13507 | 118,461,424 | +18.90(+0.14%) |
Jan 11, 2013 | 13472 | 13497 | 13440 | 13488 | 119,202,984 | +17.20(+0.13%) |
Jan 10, 2013 | 13392 | 13478 | 13382 | 13471 | 133,518,184 | +80.70(+0.60%) |
Jan 09, 2013 | 13330 | 13416 | 13329 | 13390 | 123,067,048 | +61.70(+0.46%) |
Jan 08, 2013 | 13377 | 13377 | 13293 | 13329 | 129,567,640 | -55.50(-0.41%) |
Jan 07, 2013 | 13436 | 13436 | 13343 | 13384 | 113,119,648 | -50.90(-0.38%) |
Jan 04, 2013 | 13391 | 13447 | 13376 | 13435 | 107,585,952 | +43.80(+0.33%) |
Jan 03, 2013 | 13413 | 13431 | 13358 | 13391 | 129,633,816 | -21.10(-0.16%) |