Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1563 | 1576 | 1552 | 1557 | 0 | -12.82(-0.82%) |
May 30, 2013 | 1542 | 1578 | 1556 | 1569 | 0 | +9.86(+0.63%) |
May 29, 2013 | 1540 | 1575 | 1549 | 1559 | 0 | -12.10(-0.77%) |
May 28, 2013 | 1547 | 1584 | 1555 | 1572 | 0 | +20.14(+1.30%) |
May 24, 2013 | 1551 | 1551 | 1551 | 0 | +12.86(+0.84%) | |
May 23, 2013 | 1529 | 1545 | 1512 | 1539 | 0 | -4.40(-0.29%) |
May 22, 2013 | 1545 | 1578 | 1535 | 1543 | 0 | -16.79(-1.08%) |
May 21, 2013 | 1542 | 1567 | 1548 | 1560 | 0 | -1.45(-0.09%) |
May 20, 2013 | 1534 | 1570 | 1545 | 1561 | 0 | +7.64(+0.49%) |
May 17, 2013 | 1538 | 1558 | 1529 | 1554 | 0 | +23.17(+1.51%) |
May 16, 2013 | 1509 | 1542 | 1519 | 1530 | 0 | +2.15(+0.14%) |
May 15, 2013 | 1504 | 1536 | 1513 | 1528 | 0 | +20.23(+1.34%) |
May 13, 2013 | 1505 | 1517 | 1496 | 1508 | 0 | +2.18(+0.14%) |
May 10, 2013 | 1480 | 1512 | 1494 | 1506 | 0 | +6.60(+0.44%) |
May 09, 2013 | 1496 | 1511 | 1493 | 1499 | 0 | -6.70(-0.44%) |
May 08, 2013 | 1486 | 1511 | 1489 | 1506 | 0 | +1.42(+0.09%) |
May 07, 2013 | 1462 | 1508 | 1478 | 1505 | 0 | +22.62(+1.53%) |
May 06, 2013 | 1453 | 1486 | 1462 | 1482 | 0 | +17.64(+1.20%) |
May 03, 2013 | 1446 | 1470 | 1445 | 1464 | 0 | +19.73(+1.37%) |
May 02, 2013 | 1414 | 1456 | 1425 | 1445 | 0 | +18.05(+1.27%) |
May 01, 2013 | 1431 | 1459 | 1423 | 1426 | 0 | -31.37(-2.15%) |
Apr 30, 2013 | 1437 | 1463 | 1441 | 1458 | 0 | +6.56(+0.45%) |
Apr 29, 2013 | 1428 | 1457 | 1439 | 1451 | 0 | +15.77(+1.10%) |
Apr 26, 2013 | 1438 | 1446 | 1421 | 1436 | 0 | -2.90(-0.20%) |
Apr 25, 2013 | 1432 | 1452 | 1419 | 1438 | 0 | -7.85(-0.54%) |
Apr 24, 2013 | 1439 | 1450 | 1429 | 1446 | 0 | +0.61(+0.04%) |
Apr 23, 2013 | 1430 | 1450 | 1423 | 1446 | 0 | +22.53(+1.58%) |
Apr 22, 2013 | 1425 | 1432 | 1407 | 1423 | 0 | -4.05(-0.28%) |
Apr 19, 2013 | 1395 | 1432 | 1402 | 1427 | 0 | +19.51(+1.39%) |
Apr 18, 2013 | 1401 | 1422 | 1400 | 1408 | 0 | -6.99(-0.49%) |
Apr 17, 2013 | 1403 | 1429 | 1398 | 1415 | 0 | -13.86(-0.97%) |
Apr 16, 2013 | 1404 | 1435 | 1405 | 1429 | 0 | +21.63(+1.54%) |
Apr 15, 2013 | 1425 | 1446 | 1404 | 1407 | 0 | -39.91(-2.76%) |
Apr 12, 2013 | 1431 | 1457 | 1434 | 1447 | 0 | -3.19(-0.22%) |
Apr 11, 2013 | 1431 | 1460 | 1438 | 1450 | 0 | -9.02(-0.62%) |
Apr 10, 2013 | 1425 | 1464 | 1439 | 1459 | 0 | +19.54(+1.36%) |
Apr 09, 2013 | 1430 | 1454 | 1432 | 1439 | 0 | -11.32(-0.78%) |
Apr 08, 2013 | 1429 | 1455 | 1431 | 1451 | 0 | +6.99(+0.48%) |
Apr 05, 2013 | 1409 | 1448 | 1418 | 1444 | 0 | +0.65(+0.05%) |
Apr 04, 2013 | 1420 | 1446 | 1426 | 1443 | 0 | +11.34(+0.79%) |
Apr 03, 2013 | 1432 | 1453 | 1425 | 1432 | 0 | -14.83(-1.03%) |
Apr 02, 2013 | 1466 | 1472 | 1440 | 1447 | 0 | -14.34(-0.98%) |
Apr 01, 2013 | 1450 | 1471 | 1451 | 1461 | 0 | -6.59(-0.45%) |
Mar 28, 2013 | 1468 | 1468 | 1468 | 0 | +0.17(+0.01%) | |
Mar 27, 2013 | 1447 | 1472 | 1454 | 1467 | 0 | -4.43(-0.30%) |
Mar 26, 2013 | 1444 | 1478 | 1459 | 1472 | 0 | +4.58(+0.31%) |
Mar 25, 2013 | 1446 | 1475 | 1454 | 1467 | 0 | +2.29(+0.16%) |
Mar 22, 2013 | 1446 | 1474 | 1453 | 1465 | 0 | +6.95(+0.48%) |
Mar 21, 2013 | 1436 | 1467 | 1448 | 1458 | 0 | -4.11(-0.28%) |
Mar 20, 2013 | 1444 | 1468 | 1452 | 1462 | 0 | +9.40(+0.65%) |
Mar 19, 2013 | 1436 | 1461 | 1443 | 1453 | 0 | +3.31(+0.23%) |
Mar 18, 2013 | 1431 | 1457 | 1436 | 1449 | 0 | -10.74(-0.74%) |
Mar 15, 2013 | 1446 | 1466 | 1448 | 1460 | 0 | +6.71(+0.46%) |
Mar 14, 2013 | 1428 | 1456 | 1440 | 1453 | 0 | +10.82(+0.75%) |
Mar 13, 2013 | 1424 | 1448 | 1433 | 1443 | 0 | +4.83(+0.34%) |
Mar 12, 2013 | 1423 | 1445 | 1428 | 1438 | 0 | -3.12(-0.22%) |
Mar 11, 2013 | 1417 | 1447 | 1426 | 1441 | 0 | +3.99(+0.28%) |
Mar 08, 2013 | 1424 | 1449 | 1424 | 1437 | 0 | +5.20(+0.36%) |
Mar 07, 2013 | 1407 | 1436 | 1418 | 1432 | 0 | +7.82(+0.55%) |
Mar 06, 2013 | 1411 | 1432 | 1414 | 1424 | 0 | +2.35(+0.17%) |
Mar 05, 2013 | 1405 | 1434 | 1408 | 1422 | 0 | +9.48(+0.67%) |
Mar 04, 2013 | 1391 | 1419 | 1398 | 1412 | 0 | +1.27(+0.09%) |