Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2175 | 2227 | 2161 | 2184 | 0 | +9.74(+0.45%) |
May 30, 2013 | 2160 | 2194 | 2150 | 2174 | 0 | +14.56(+0.67%) |
May 29, 2013 | 2173 | 2191 | 2144 | 2159 | 0 | -32.29(-1.47%) |
May 28, 2013 | 2209 | 2226 | 2180 | 2192 | 0 | +1.18(+0.05%) |
May 24, 2013 | 2190 | 2190 | 2190 | 0 | -31.86(-1.43%) | |
May 23, 2013 | 2208 | 2239 | 2184 | 2222 | 0 | +0.99(+0.04%) |
May 22, 2013 | 2239 | 2269 | 2205 | 2221 | 0 | -20.89(-0.93%) |
May 21, 2013 | 2226 | 2259 | 2214 | 2242 | 0 | +12.52(+0.56%) |
May 20, 2013 | 2218 | 2243 | 2208 | 2230 | 0 | +1.23(+0.06%) |
May 17, 2013 | 2197 | 2237 | 2186 | 2228 | 0 | +20.49(+0.93%) |
May 16, 2013 | 2225 | 2241 | 2196 | 2208 | 0 | -22.29(-1.00%) |
May 15, 2013 | 2224 | 2250 | 2208 | 2230 | 0 | +38.92(+1.78%) |
May 13, 2013 | 2201 | 2217 | 2173 | 2191 | 0 | -15.27(-0.69%) |
May 10, 2013 | 2180 | 2220 | 2173 | 2207 | 0 | +42.17(+1.95%) |
May 09, 2013 | 2161 | 2191 | 2145 | 2164 | 0 | +1.24(+0.06%) |
May 08, 2013 | 2157 | 2174 | 2140 | 2163 | 0 | -0.38(-0.02%) |
May 07, 2013 | 2123 | 2168 | 2110 | 2164 | 0 | +47.32(+2.24%) |
May 06, 2013 | 2121 | 2138 | 2100 | 2116 | 0 | -8.24(-0.39%) |
May 03, 2013 | 2100 | 2136 | 2085 | 2124 | 0 | +39.61(+1.90%) |
May 02, 2013 | 2073 | 2097 | 2062 | 2085 | 0 | +11.75(+0.57%) |
May 01, 2013 | 2098 | 2108 | 2068 | 2073 | 0 | -31.31(-1.49%) |
Apr 30, 2013 | 2083 | 2110 | 2068 | 2104 | 0 | +21.48(+1.03%) |
Apr 29, 2013 | 2079 | 2099 | 2071 | 2083 | 0 | +8.76(+0.42%) |
Apr 26, 2013 | 2071 | 2081 | 2060 | 2074 | 0 | +2.33(+0.11%) |
Apr 25, 2013 | 2031 | 2085 | 2024 | 2072 | 0 | +50.13(+2.48%) |
Apr 24, 2013 | 2017 | 2038 | 2002 | 2022 | 0 | +6.91(+0.34%) |
Apr 23, 2013 | 2023 | 2039 | 1991 | 2015 | 0 | +7.28(+0.36%) |
Apr 22, 2013 | 2014 | 2025 | 1981 | 2008 | 0 | -2.69(-0.13%) |
Apr 19, 2013 | 2002 | 2026 | 1989 | 2010 | 0 | +9.91(+0.50%) |
Apr 18, 2013 | 2022 | 2034 | 1984 | 2000 | 0 | -17.49(-0.87%) |
Apr 17, 2013 | 2042 | 2051 | 2001 | 2018 | 0 | -37.91(-1.84%) |
Apr 16, 2013 | 2043 | 2064 | 2023 | 2056 | 0 | +26.80(+1.32%) |
Apr 15, 2013 | 2077 | 2092 | 2024 | 2029 | 0 | -63.80(-3.05%) |
Apr 12, 2013 | 2084 | 2107 | 2066 | 2093 | 0 | +1.01(+0.05%) |
Apr 11, 2013 | 2059 | 2115 | 2054 | 2092 | 0 | +53.11(+2.61%) |
Apr 10, 2013 | 2011 | 2044 | 2008 | 2039 | 0 | +32.16(+1.60%) |
Apr 09, 2013 | 2019 | 2030 | 1990 | 2006 | 0 | -12.51(-0.62%) |
Apr 08, 2013 | 2007 | 2027 | 1994 | 2019 | 0 | +9.09(+0.45%) |
Apr 05, 2013 | 1982 | 2016 | 1970 | 2010 | 0 | -0.75(-0.04%) |
Apr 04, 2013 | 1976 | 2017 | 1972 | 2011 | 0 | +32.17(+1.63%) |
Apr 03, 2013 | 1979 | 2007 | 1961 | 1978 | 0 | +0.21(+0.01%) |
Apr 02, 2013 | 1979 | 1997 | 1959 | 1978 | 0 | +17.51(+0.89%) |
Apr 01, 2013 | 1978 | 1992 | 1952 | 1961 | 0 | -21.94(-1.11%) |
Mar 28, 2013 | 1983 | 1983 | 1983 | 0 | -112.68(-5.38%) | |
Mar 27, 2013 | 2076 | 2103 | 2063 | 2095 | 0 | +5.34(+0.26%) |
Mar 26, 2013 | 2104 | 2120 | 2070 | 2090 | 0 | -13.88(-0.66%) |
Mar 25, 2013 | 2097 | 2120 | 2082 | 2104 | 0 | +8.74(+0.42%) |
Mar 22, 2013 | 2086 | 2118 | 2069 | 2095 | 0 | +16.45(+0.79%) |
Mar 21, 2013 | 2085 | 2108 | 2054 | 2079 | 0 | -17.85(-0.85%) |
Mar 20, 2013 | 2091 | 2115 | 2073 | 2097 | 0 | +20.56(+0.99%) |
Mar 19, 2013 | 2112 | 2125 | 2055 | 2076 | 0 | -42.53(-2.01%) |
Mar 18, 2013 | 2105 | 2138 | 2099 | 2118 | 0 | -12.43(-0.58%) |
Mar 15, 2013 | 2133 | 2156 | 2114 | 2131 | 0 | -11.31(-0.53%) |
Mar 14, 2013 | 2138 | 2160 | 2122 | 2142 | 0 | +14.34(+0.67%) |
Mar 13, 2013 | 2120 | 2144 | 2108 | 2128 | 0 | +8.66(+0.41%) |
Mar 12, 2013 | 2123 | 2145 | 2103 | 2119 | 0 | -10.19(-0.48%) |
Mar 11, 2013 | 2123 | 2143 | 2109 | 2129 | 0 | +0.85(+0.04%) |
Mar 08, 2013 | 2115 | 2142 | 2091 | 2129 | 0 | +19.05(+0.90%) |
Mar 07, 2013 | 2112 | 2148 | 2078 | 2110 | 0 | -2.53(-0.12%) |
Mar 06, 2013 | 2113 | 2133 | 2094 | 2112 | 0 | -12.22(-0.58%) |
Mar 05, 2013 | 2104 | 2132 | 2097 | 2124 | 0 | +23.37(+1.11%) |
Mar 04, 2013 | 2085 | 2123 | 2076 | 2101 | 0 | +5.35(+0.26%) |