Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3503 | 3506 | 3482 | 3489 | 0 | -25.17(-0.72%) |
May 30, 2013 | 3474 | 3520 | 3450 | 3515 | 0 | +40.54(+1.17%) |
May 29, 2013 | 3417 | 3474 | 3381 | 3474 | 0 | +52.50(+1.53%) |
May 28, 2013 | 3532 | 3552 | 3420 | 3422 | 0 | -109.35(-3.10%) |
May 27, 2013 | 3511 | 3531 | 3472 | 3531 | 0 | +21.19(+0.60%) |
May 26, 2013 | 3559 | 3559 | 3494 | 3510 | 0 | +0.00(+0.00%) |
May 24, 2013 | 3559 | 3559 | 3494 | 3510 | 0 | -47.83(-1.34%) |
May 23, 2013 | 3541 | 3572 | 3492 | 3558 | 0 | +9.81(+0.28%) |
May 22, 2013 | 3641 | 3645 | 3527 | 3548 | 0 | -90.02(-2.47%) |
May 21, 2013 | 3676 | 3676 | 3628 | 3638 | 0 | -37.10(-1.01%) |
May 20, 2013 | 3697 | 3698 | 3637 | 3675 | 0 | -19.88(-0.54%) |
May 19, 2013 | 3707 | 3718 | 3680 | 3695 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3707 | 3718 | 3680 | 3695 | 0 | -11.97(-0.32%) |
May 16, 2013 | 3721 | 3794 | 3693 | 3707 | 0 | -14.20(-0.38%) |
May 15, 2013 | 3529 | 3721 | 3515 | 3721 | 0 | +210.80(+6.01%) |
May 14, 2013 | 3582 | 3590 | 3501 | 3510 | 0 | -71.67(-2.00%) |
May 13, 2013 | 3709 | 3709 | 3556 | 3582 | 0 | -130.73(-3.52%) |
May 12, 2013 | 3863 | 3863 | 3685 | 3713 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3863 | 3863 | 3685 | 3713 | 0 | -150.68(-3.90%) |
May 09, 2013 | 4040 | 4040 | 3850 | 3863 | 0 | -175.04(-4.33%) |
May 08, 2013 | 4067 | 4102 | 4032 | 4038 | 0 | -28.25(-0.69%) |
May 07, 2013 | 3950 | 4066 | 3950 | 4066 | 0 | +118.08(+2.99%) |
May 06, 2013 | 3903 | 3959 | 3895 | 3948 | 0 | +60.30(+1.55%) |
May 05, 2013 | 3852 | 3917 | 3847 | 3888 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3852 | 3917 | 3847 | 3888 | 0 | +44.94(+1.17%) |
May 02, 2013 | 3843 | 3843 | 3796 | 3843 | 0 | -2.78(-0.07%) |
May 01, 2013 | 3816 | 3859 | 3804 | 3846 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3816 | 3859 | 3804 | 3846 | 0 | +31.22(+0.82%) |
Apr 29, 2013 | 3737 | 3843 | 3737 | 3815 | 0 | +80.48(+2.16%) |
Apr 28, 2013 | 3689 | 3745 | 3688 | 3734 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 3689 | 3745 | 3688 | 3734 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 3689 | 3745 | 3688 | 3734 | 0 | +48.62(+1.32%) |
Apr 25, 2013 | 3614 | 3696 | 3608 | 3686 | 0 | +82.20(+2.28%) |
Apr 24, 2013 | 3569 | 3616 | 3569 | 3603 | 0 | +34.17(+0.96%) |
Apr 23, 2013 | 3532 | 3571 | 3532 | 3569 | 0 | +38.85(+1.10%) |
Apr 22, 2013 | 3444 | 3530 | 3426 | 3530 | 0 | +85.91(+2.49%) |
Apr 19, 2013 | 3421 | 3466 | 3421 | 3444 | 0 | +30.63(+0.90%) |
Apr 18, 2013 | 3425 | 3437 | 3394 | 3414 | 0 | -11.17(-0.33%) |
Apr 17, 2013 | 3473 | 3473 | 3421 | 3425 | 0 | -48.37(-1.39%) |
Apr 16, 2013 | 3408 | 3474 | 3408 | 3473 | 0 | +70.28(+2.07%) |
Apr 15, 2013 | 3459 | 3459 | 3395 | 3403 | 0 | -60.37(-1.74%) |
Apr 14, 2013 | 3485 | 3485 | 3436 | 3463 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 3485 | 3485 | 3436 | 3463 | 0 | -24.23(-0.69%) |
Apr 11, 2013 | 3459 | 3491 | 3459 | 3488 | 0 | +24.99(+0.72%) |
Apr 10, 2013 | 3471 | 3471 | 3439 | 3463 | 0 | -12.05(-0.35%) |
Apr 09, 2013 | 3398 | 3479 | 3396 | 3475 | 0 | +95.39(+2.82%) |
Apr 08, 2013 | 3320 | 3379 | 3311 | 3379 | 0 | +66.59(+2.01%) |
Apr 06, 2013 | 3297 | 3317 | 3269 | 3313 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 3297 | 3317 | 3269 | 3313 | 0 | +15.67(+0.48%) |
Apr 04, 2013 | 3313 | 3318 | 3285 | 3297 | 0 | -8.84(-0.27%) |
Apr 03, 2013 | 3414 | 3415 | 3306 | 3306 | 0 | -74.81(-2.21%) |
Apr 02, 2013 | 3414 | 3415 | 3375 | 3381 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 3414 | 3415 | 3375 | 3381 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 3414 | 3415 | 3375 | 3381 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 3414 | 3415 | 3375 | 3381 | 0 | +0.00(+0.00%) |
Mar 27, 2013 | 3414 | 3415 | 3375 | 3381 | 0 | -36.54(-1.07%) |
Mar 26, 2013 | 3406 | 3427 | 3394 | 3417 | 0 | +12.42(+0.36%) |
Mar 25, 2013 | 3430 | 3434 | 3384 | 3405 | 0 | -25.27(-0.74%) |
Mar 24, 2013 | 3490 | 3500 | 3425 | 3430 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 3490 | 3500 | 3425 | 3430 | 0 | -59.82(-1.71%) |
Mar 21, 2013 | 3486 | 3499 | 3463 | 3490 | 0 | +4.86(+0.14%) |
Mar 20, 2013 | 3418 | 3485 | 3418 | 3485 | 0 | +65.87(+1.93%) |
Mar 19, 2013 | 3446 | 3446 | 3386 | 3419 | 0 | -27.29(-0.79%) |
Mar 18, 2013 | 3487 | 3489 | 3443 | 3447 | 0 | -42.21(-1.21%) |
Mar 15, 2013 | 3500 | 3524 | 3484 | 3489 | 0 | -10.49(-0.30%) |
Mar 14, 2013 | 3466 | 3499 | 3459 | 3499 | 0 | +38.06(+1.10%) |
Mar 13, 2013 | 3393 | 3462 | 3377 | 3461 | 0 | +74.70(+2.21%) |
Mar 12, 2013 | 3362 | 3417 | 3362 | 3386 | 0 | +26.70(+0.79%) |
Mar 11, 2013 | 3319 | 3360 | 3301 | 3360 | 0 | +34.90(+1.05%) |
Mar 10, 2013 | 3326 | 3349 | 3311 | 3325 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 3326 | 3349 | 3311 | 3325 | 0 | -3.30(-0.10%) |
Mar 08, 2013 | 3234 | 3328 | 3234 | 3328 | 0 | +94.66(+2.93%) |
Mar 07, 2013 | 3193 | 3243 | 3193 | 3234 | 0 | +40.38(+1.26%) |
Mar 06, 2013 | 3142 | 3209 | 3142 | 3193 | 0 | +52.85(+1.68%) |
Mar 05, 2013 | 3113 | 3147 | 3113 | 3140 | 0 | +40.59(+1.31%) |
Mar 04, 2013 | 3000 | 3103 | 2973 | 3100 | 0 | +0.00(+0.00%) |
Mar 03, 2013 | 3000 | 3103 | 2973 | 3100 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 3000 | 3103 | 2973 | 3100 | 0 | +51.16(+1.68%) |