Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 172450 | 172450 | 170801 | 171300 | 394 | -900.00(-0.52%) |
May 30, 2013 | 170000 | 172440 | 170000 | 172200 | 718 | +2798.00(+1.65%) |
May 29, 2013 | 167799 | 169948 | 167139 | 169402 | 368 | +1002.00(+0.60%) |
May 28, 2013 | 168357 | 168679 | 167673 | 168400 | 547 | +2380.00(+1.43%) |
May 24, 2013 | 166137 | 166137 | 164940 | 166020 | 478 | -960.00(-0.57%) |
May 23, 2013 | 165320 | 167500 | 164243 | 166980 | 593 | -620.00(-0.37%) |
May 22, 2013 | 169100 | 170060 | 166638 | 167600 | 725 | -1589.00(-0.94%) |
May 21, 2013 | 169700 | 170000 | 168844 | 169189 | 417 | -11.00(-0.01%) |
May 20, 2013 | 169400 | 170250 | 168959 | 169200 | 397 | -200.00(-0.12%) |
May 17, 2013 | 168483 | 169558 | 167608 | 169400 | 787 | +2097.00(+1.25%) |
May 16, 2013 | 168700 | 168700 | 166944 | 167303 | 579 | -1637.00(-0.97%) |
May 15, 2013 | 168728 | 169475 | 168205 | 168940 | 689 | +1560.00(+0.93%) |
May 13, 2013 | 168207 | 168500 | 167133 | 167380 | 619 | -400.00(-0.24%) |
May 10, 2013 | 166300 | 167780 | 166300 | 167780 | 537 | +1680.00(+1.01%) |
May 09, 2013 | 166098 | 166866 | 165505 | 166100 | 295 | -173.00(-0.10%) |
May 08, 2013 | 164901 | 166273 | 164150 | 166273 | 719 | +1583.00(+0.96%) |
May 07, 2013 | 165599 | 165599 | 164236 | 164690 | 361 | -300.00(-0.18%) |
May 06, 2013 | 166800 | 166869 | 164250 | 164990 | 716 | +2086.00(+1.28%) |
May 03, 2013 | 162350 | 163050 | 160857 | 162904 | 450 | +2047.00(+1.27%) |
May 02, 2013 | 159878 | 160908 | 159632 | 160857 | 359 | +1158.00(+0.73%) |
May 01, 2013 | 159360 | 160545 | 159100 | 159699 | 549 | +699.00(+0.44%) |
Apr 30, 2013 | 159899 | 159950 | 158450 | 159000 | 541 | -700.00(-0.44%) |
Apr 29, 2013 | 160800 | 160900 | 159700 | 159700 | 394 | -918.00(-0.57%) |
Apr 26, 2013 | 161295 | 161296 | 159760 | 160618 | 456 | -407.00(-0.25%) |
Apr 25, 2013 | 160460 | 161969 | 160339 | 161025 | 555 | +1075.00(+0.67%) |
Apr 24, 2013 | 159999 | 160465 | 159600 | 159950 | 349 | -30.00(-0.02%) |
Apr 23, 2013 | 158000 | 160000 | 158000 | 159980 | 471 | +2638.00(+1.68%) |
Apr 22, 2013 | 158200 | 158490 | 156230 | 157342 | 310 | -519.00(-0.33%) |
Apr 19, 2013 | 155800 | 158170 | 154800 | 157861 | 586 | +3335.00(+2.16%) |
Apr 18, 2013 | 157450 | 157565 | 154145 | 154526 | 413 | -3174.00(-2.01%) |
Apr 17, 2013 | 159600 | 159650 | 156554 | 157700 | 453 | -3300.00(-2.05%) |
Apr 16, 2013 | 158159 | 161175 | 157775 | 161000 | 553 | +4000.00(+2.55%) |
Apr 15, 2013 | 160000 | 161046 | 156693 | 157000 | 617 | -3525.00(-2.20%) |
Apr 12, 2013 | 159650 | 160525 | 159461 | 160525 | 311 | +590.00(+0.37%) |
Apr 11, 2013 | 159500 | 160360 | 159180 | 159935 | 490 | +535.00(+0.34%) |
Apr 10, 2013 | 157802 | 159500 | 157400 | 159400 | 428 | +1830.00(+1.16%) |
Apr 09, 2013 | 158150 | 158201 | 157183 | 157570 | 197 | -430.00(-0.27%) |
Apr 08, 2013 | 156198 | 158000 | 155472 | 158000 | 284 | +1670.00(+1.07%) |
Apr 05, 2013 | 155765 | 156540 | 155044 | 156330 | 480 | -1227.00(-0.78%) |
Apr 04, 2013 | 156740 | 158330 | 156586 | 157557 | 466 | +1157.00(+0.74%) |
Apr 03, 2013 | 158100 | 158180 | 156080 | 156400 | 485 | -1150.00(-0.73%) |
Apr 02, 2013 | 155999 | 158180 | 155742 | 157550 | 618 | +2297.00(+1.48%) |
Apr 01, 2013 | 155800 | 156684 | 154744 | 155253 | 305 | -1027.00(-0.66%) |
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%) |