Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3883 | 3886 | 3843 | 3857 | 101,008,600 | -11.93(-0.31%) |
Apr 29, 2013 | 3829 | 3870 | 3828 | 3869 | 86,171,400 | +58.63(+1.54%) |
Apr 28, 2013 | 3827 | 3828 | 3788 | 3810 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 3827 | 3828 | 3788 | 3810 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 3822 | 3828 | 3788 | 3810 | 92,558,000 | -30.42(-0.79%) |
Apr 25, 2013 | 3835 | 3854 | 3826 | 3840 | 98,405,200 | -2.47(-0.06%) |
Apr 24, 2013 | 3786 | 3849 | 3783 | 3843 | 141,670,400 | +59.89(+1.58%) |
Apr 23, 2013 | 3656 | 3783 | 3655 | 3783 | 151,079,008 | +130.92(+3.58%) |
Apr 22, 2013 | 3673 | 3682 | 3632 | 3652 | 88,581,400 | +0.17(+0.00%) |
Apr 19, 2013 | 3633 | 3658 | 3614 | 3652 | 121,170,000 | +52.60(+1.46%) |
Apr 18, 2013 | 3617 | 3637 | 3584 | 3599 | 132,881,000 | +0.13(+0.00%) |
Apr 17, 2013 | 3707 | 3711 | 3591 | 3599 | 156,357,600 | -86.56(-2.35%) |
Apr 16, 2013 | 3695 | 3722 | 3676 | 3686 | 107,304,000 | -24.69(-0.67%) |
Apr 15, 2013 | 3729 | 3748 | 3685 | 3710 | 103,653,000 | -18.82(-0.50%) |
Apr 14, 2013 | 3767 | 3774 | 3718 | 3729 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 3766 | 3774 | 3718 | 3729 | 100,063,800 | -46.36(-1.23%) |
Apr 11, 2013 | 3740 | 3789 | 3737 | 3776 | 101,183,000 | +31.95(+0.85%) |
Apr 10, 2013 | 3685 | 3750 | 3685 | 3744 | 125,566,400 | +72.99(+1.99%) |
Apr 09, 2013 | 3688 | 3702 | 3656 | 3671 | 97,491,000 | +3.94(+0.11%) |
Apr 08, 2013 | 3677 | 3694 | 3663 | 3667 | 79,621,800 | +3.30(+0.09%) |
Apr 06, 2013 | 3727 | 3736 | 3639 | 3663 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 3728 | 3736 | 3639 | 3663 | 127,796,600 | -62.68(-1.68%) |
Apr 04, 2013 | 3768 | 3795 | 3719 | 3726 | 124,703,400 | -28.80(-0.77%) |
Apr 03, 2013 | 3790 | 3806 | 3753 | 3755 | 113,307,000 | -50.41(-1.32%) |
Apr 02, 2013 | 3730 | 3810 | 3729 | 3805 | 129,183,200 | +73.95(+1.98%) |