Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2060 | 2078 | 2037 | 2037 | 0 | -29.00(-1.40%) |
May 30, 2013 | 2047 | 2082 | 2042 | 2066 | 0 | +24.74(+1.21%) |
May 29, 2013 | 2051 | 2059 | 2036 | 2042 | 0 | -20.74(-1.01%) |
May 28, 2013 | 2071 | 2086 | 2059 | 2062 | 0 | +8.73(+0.43%) |
May 24, 2013 | 2054 | 2054 | 2054 | 0 | +3.85(+0.19%) | |
May 23, 2013 | 2002 | 2056 | 2000 | 2050 | 0 | +32.57(+1.61%) |
May 22, 2013 | 2035 | 2050 | 2015 | 2017 | 0 | -16.66(-0.82%) |
May 21, 2013 | 2032 | 2042 | 2018 | 2034 | 0 | +0.34(+0.02%) |
May 20, 2013 | 2040 | 2046 | 2029 | 2034 | 0 | -3.94(-0.19%) |
May 17, 2013 | 2000 | 2040 | 1999 | 2037 | 0 | +45.93(+2.31%) |
May 16, 2013 | 1997 | 2005 | 1986 | 1992 | 0 | -7.92(-0.40%) |
May 15, 2013 | 1969 | 2007 | 1967 | 1999 | 0 | +48.67(+2.49%) |
May 13, 2013 | 1943 | 1971 | 1938 | 1951 | 0 | +5.99(+0.31%) |
May 10, 2013 | 1948 | 1957 | 1932 | 1945 | 0 | -0.37(-0.02%) |
May 09, 2013 | 1935 | 1956 | 1933 | 1945 | 0 | +11.15(+0.58%) |
May 08, 2013 | 1940 | 1942 | 1928 | 1934 | 0 | -14.03(-0.72%) |
May 07, 2013 | 1938 | 1953 | 1933 | 1948 | 0 | +12.87(+0.67%) |
May 06, 2013 | 1924 | 1947 | 1921 | 1935 | 0 | +6.77(+0.35%) |
May 03, 2013 | 1914 | 1930 | 1900 | 1928 | 0 | +28.13(+1.48%) |
May 02, 2013 | 1879 | 1912 | 1877 | 1900 | 0 | +22.20(+1.18%) |
May 01, 2013 | 1874 | 1892 | 1868 | 1878 | 0 | -1.29(-0.07%) |
Apr 30, 2013 | 1874 | 1891 | 1865 | 1879 | 0 | -3.13(-0.17%) |
Apr 29, 2013 | 1871 | 1892 | 1865 | 1882 | 0 | -11.57(-0.61%) |
Apr 26, 2013 | 1875 | 1902 | 1869 | 1894 | 0 | +25.00(+1.34%) |
Apr 25, 2013 | 1858 | 1887 | 1835 | 1869 | 0 | +21.43(+1.16%) |
Apr 24, 2013 | 1862 | 1879 | 1837 | 1848 | 0 | +47.33(+2.63%) |
Apr 23, 2013 | 1786 | 1806 | 1781 | 1800 | 0 | +22.87(+1.29%) |
Apr 22, 2013 | 1798 | 1798 | 1767 | 1777 | 0 | -17.71(-0.99%) |
Apr 19, 2013 | 1785 | 1798 | 1768 | 1795 | 0 | +35.73(+2.03%) |
Apr 18, 2013 | 1777 | 1780 | 1751 | 1759 | 0 | -12.25(-0.69%) |
Apr 17, 2013 | 1771 | 1780 | 1755 | 1772 | 0 | -8.07(-0.45%) |
Apr 16, 2013 | 1791 | 1808 | 1771 | 1780 | 0 | +1.57(+0.09%) |
Apr 15, 2013 | 1809 | 1816 | 1777 | 1778 | 0 | -39.98(-2.20%) |
Apr 12, 2013 | 1807 | 1819 | 1801 | 1818 | 0 | +5.25(+0.29%) |
Apr 11, 2013 | 1804 | 1828 | 1801 | 1813 | 0 | +12.63(+0.70%) |
Apr 10, 2013 | 1792 | 1814 | 1787 | 1800 | 0 | +11.51(+0.64%) |
Apr 09, 2013 | 1790 | 1797 | 1772 | 1789 | 0 | +5.34(+0.30%) |
Apr 08, 2013 | 1771 | 1784 | 1757 | 1783 | 0 | +9.73(+0.55%) |
Apr 05, 2013 | 1740 | 1777 | 1735 | 1774 | 0 | +16.98(+0.97%) |
Apr 04, 2013 | 1752 | 1759 | 1742 | 1757 | 0 | +12.99(+0.74%) |
Apr 03, 2013 | 1741 | 1764 | 1737 | 1744 | 0 | +7.59(+0.44%) |
Apr 02, 2013 | 1761 | 1763 | 1730 | 1736 | 0 | -20.90(-1.19%) |
Apr 01, 2013 | 1766 | 1776 | 1752 | 1757 | 0 | -15.75(-0.89%) |
Mar 28, 2013 | 1773 | 1773 | 1773 | 0 | -2.96(-0.17%) | |
Mar 27, 2013 | 1764 | 1780 | 1751 | 1776 | 0 | -2.57(-0.14%) |
Mar 26, 2013 | 1755 | 1782 | 1755 | 1778 | 0 | +35.43(+2.03%) |
Mar 25, 2013 | 1750 | 1758 | 1733 | 1743 | 0 | -1.44(-0.08%) |
Mar 22, 2013 | 1739 | 1750 | 1739 | 1744 | 0 | +9.05(+0.52%) |
Mar 21, 2013 | 1750 | 1762 | 1731 | 1735 | 0 | -17.55(-1.00%) |
Mar 20, 2013 | 1763 | 1772 | 1749 | 1753 | 0 | -2.79(-0.16%) |
Mar 19, 2013 | 1756 | 1765 | 1749 | 1756 | 0 | +5.73(+0.33%) |
Mar 18, 2013 | 1749 | 1763 | 1746 | 1750 | 0 | -26.11(-1.47%) |
Mar 15, 2013 | 1744 | 1777 | 1740 | 1776 | 0 | +33.05(+1.90%) |
Mar 14, 2013 | 1743 | 1752 | 1734 | 1743 | 0 | -1.11(-0.06%) |
Mar 13, 2013 | 1731 | 1747 | 1717 | 1744 | 0 | +16.62(+0.96%) |
Mar 12, 2013 | 1709 | 1735 | 1707 | 1727 | 0 | +20.48(+1.20%) |
Mar 11, 2013 | 1675 | 1709 | 1674 | 1707 | 0 | +26.91(+1.60%) |
Mar 08, 2013 | 1678 | 1690 | 1669 | 1680 | 0 | +5.55(+0.33%) |
Mar 07, 2013 | 1646 | 1690 | 1645 | 1674 | 0 | +33.32(+2.03%) |
Mar 06, 2013 | 1633 | 1644 | 1626 | 1641 | 0 | +10.20(+0.63%) |
Mar 05, 2013 | 1610 | 1635 | 1602 | 1631 | 0 | +29.22(+1.82%) |
Mar 04, 2013 | 1601 | 1608 | 1584 | 1602 | 0 | -5.98(-0.37%) |