Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 155000 | 156634 | 154550 | 156280 | 399 | +1650.00(+1.07%) |
Mar 27, 2013 | 155300 | 155300 | 154050 | 154630 | 227 | -1078.00(-0.69%) |
Mar 26, 2013 | 154120 | 155708 | 154066 | 155708 | 524 | +1924.00(+1.25%) |
Mar 25, 2013 | 154100 | 154803 | 152900 | 153784 | 286 | +43.00(+0.03%) |
Mar 22, 2013 | 153040 | 154009 | 152972 | 153741 | 220 | +741.00(+0.48%) |
Mar 21, 2013 | 153080 | 153812 | 152682 | 153000 | 403 | -397.00(-0.26%) |
Mar 20, 2013 | 153200 | 153825 | 152840 | 153397 | 659 | +826.00(+0.54%) |
Mar 19, 2013 | 153561 | 154040 | 152028 | 152571 | 600 | -670.00(-0.44%) |
Mar 18, 2013 | 153300 | 154251 | 152882 | 153241 | 702 | -259.00(-0.17%) |
Mar 15, 2013 | 155066 | 155631 | 153500 | 153500 | 1,568 | -2490.00(-1.60%) |
Mar 14, 2013 | 155900 | 156455 | 155501 | 155990 | 496 | +559.00(+0.36%) |
Mar 13, 2013 | 154640 | 155590 | 154547 | 155431 | 441 | +1085.00(+0.70%) |
Mar 12, 2013 | 156200 | 156225 | 153413 | 154346 | 545 | -1632.00(-1.05%) |
Mar 11, 2013 | 155950 | 156210 | 155200 | 155978 | 589 | +567.00(+0.36%) |
Mar 08, 2013 | 156186 | 156186 | 154800 | 155411 | 319 | +201.00(+0.13%) |
Mar 07, 2013 | 155099 | 155417 | 154683 | 155210 | 460 | +115.00(+0.07%) |
Mar 06, 2013 | 155000 | 155369 | 154208 | 155095 | 407 | +670.00(+0.43%) |
Mar 05, 2013 | 153999 | 155230 | 153200 | 154425 | 571 | +1470.00(+0.96%) |
Mar 04, 2013 | 152378 | 153000 | 150803 | 152955 | 974 | +205.00(+0.13%) |
Mar 01, 2013 | 152364 | 153500 | 150800 | 152750 | 512 | +150.00(+0.10%) |
Feb 28, 2013 | 152751 | 153739 | 152323 | 152600 | 878 | +684.00(+0.45%) |
Feb 27, 2013 | 148400 | 152099 | 148353 | 151916 | 479 | +3596.00(+2.42%) |
Feb 26, 2013 | 149524 | 149599 | 147950 | 148320 | 406 | -1580.00(-1.05%) |
Feb 25, 2013 | 152251 | 153010 | 148215 | 149900 | 539 | -2109.00(-1.39%) |
Feb 22, 2013 | 151495 | 152362 | 150904 | 152009 | 481 | +1509.00(+1.00%) |
Feb 21, 2013 | 151002 | 151369 | 150048 | 150500 | 451 | -500.00(-0.33%) |
Feb 20, 2013 | 152695 | 153160 | 151000 | 151000 | 1,063 | -1498.00(-0.98%) |
Feb 19, 2013 | 150250 | 152498 | 150099 | 152498 | 551 | +2357.00(+1.57%) |
Feb 15, 2013 | 149815 | 153090 | 149620 | 150141 | 546 | +901.00(+0.60%) |
Feb 14, 2013 | 147750 | 149804 | 147478 | 149240 | 500 | +1490.00(+1.01%) |
Feb 13, 2013 | 147126 | 147767 | 147046 | 147750 | 465 | +625.00(+0.42%) |
Feb 12, 2013 | 146200 | 147362 | 146100 | 147125 | 349 | +1290.00(+0.88%) |
Feb 11, 2013 | 146220 | 146597 | 145835 | 145835 | 173 | -539.00(-0.37%) |
Feb 08, 2013 | 146320 | 146686 | 145521 | 146374 | 264 | +114.00(+0.08%) |
Feb 07, 2013 | 146944 | 147350 | 146175 | 146260 | 549 | -475.00(-0.32%) |
Feb 06, 2013 | 146600 | 147090 | 146401 | 146735 | 406 | +1725.00(+1.19%) |
Feb 04, 2013 | 146943 | 146943 | 145010 | 145010 | 273 | -2076.00(-1.41%) |
Feb 01, 2013 | 146759 | 148562 | 146106 | 147086 | 477 | +1211.00(+0.83%) |
Jan 31, 2013 | 145250 | 146150 | 144555 | 145875 | 584 | +370.00(+0.25%) |
Jan 30, 2013 | 146600 | 146600 | 145270 | 145505 | 408 | -990.00(-0.68%) |
Jan 29, 2013 | 146640 | 146810 | 146000 | 146495 | 571 | -225.00(-0.15%) |
Jan 28, 2013 | 147475 | 147475 | 146420 | 146720 | 424 | -570.00(-0.39%) |
Jan 25, 2013 | 146700 | 147312 | 145963 | 147290 | 720 | +1063.00(+0.73%) |
Jan 24, 2013 | 145635 | 147250 | 145635 | 146227 | 1,158 | +659.00(+0.45%) |
Jan 23, 2013 | 144775 | 145690 | 144250 | 145568 | 407 | +763.00(+0.53%) |
Jan 22, 2013 | 143585 | 144805 | 143014 | 144805 | 685 | +1303.00(+0.91%) |
Jan 18, 2013 | 143700 | 143792 | 142670 | 143502 | 852 | +18.00(+0.01%) |
Jan 17, 2013 | 143228 | 143607 | 142738 | 143484 | 464 | +520.00(+0.36%) |
Jan 16, 2013 | 143000 | 143146 | 142500 | 142964 | 496 | -241.00(-0.17%) |
Jan 15, 2013 | 142544 | 143401 | 142131 | 143205 | 415 | +205.00(+0.14%) |
Jan 14, 2013 | 141745 | 143043 | 141320 | 143000 | 378 | +1475.00(+1.04%) |
Jan 11, 2013 | 142000 | 142050 | 141390 | 141525 | 402 | -243.00(-0.17%) |
Jan 10, 2013 | 140750 | 142000 | 140247 | 141768 | 554 | +1768.00(+1.26%) |
Jan 09, 2013 | 141188 | 141365 | 139819 | 140000 | 394 | -1000.00(-0.71%) |
Jan 08, 2013 | 140195 | 141000 | 139584 | 141000 | 617 | +810.00(+0.58%) |
Jan 07, 2013 | 140949 | 140949 | 139731 | 140190 | 604 | -613.00(-0.44%) |
Jan 04, 2013 | 140879 | 141004 | 140047 | 140803 | 347 | +254.00(+0.18%) |
Jan 03, 2013 | 140000 | 141476 | 139278 | 140549 | 1,002 | +939.00(+0.67%) |