Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1250 | 1268 | 1242 | 1243 | 0 | -10.81(-0.86%) |
May 30, 2013 | 1257 | 1278 | 1249 | 1254 | 0 | +2.19(+0.18%) |
May 29, 2013 | 1264 | 1268 | 1238 | 1251 | 0 | -20.97(-1.65%) |
May 28, 2013 | 1285 | 1292 | 1264 | 1272 | 0 | -13.93(-1.08%) |
May 27, 2013 | 1296 | 1300 | 1281 | 1286 | 0 | +0.00(+0.00%) |
May 24, 2013 | 1296 | 1300 | 1281 | 1286 | 0 | -15.17(-1.17%) |
May 23, 2013 | 1300 | 1309 | 1279 | 1301 | 0 | -7.37(-0.56%) |
May 22, 2013 | 1327 | 1343 | 1302 | 1309 | 0 | -19.10(-1.44%) |
May 21, 2013 | 1325 | 1334 | 1317 | 1328 | 0 | +2.82(+0.21%) |
May 20, 2013 | 1328 | 1335 | 1320 | 1325 | 0 | -5.91(-0.44%) |
May 17, 2013 | 1321 | 1334 | 1316 | 1331 | 0 | +13.00(+0.99%) |
May 16, 2013 | 1324 | 1329 | 1314 | 1318 | 0 | -7.42(-0.56%) |
May 15, 2013 | 1313 | 1335 | 1309 | 1325 | 0 | +20.63(+1.58%) |
May 13, 2013 | 1307 | 1312 | 1297 | 1305 | 0 | -5.80(-0.44%) |
May 10, 2013 | 1306 | 1314 | 1295 | 1311 | 0 | +4.04(+0.31%) |
May 09, 2013 | 1331 | 1335 | 1303 | 1307 | 0 | -25.48(-1.91%) |
May 08, 2013 | 1340 | 1345 | 1326 | 1332 | 0 | -11.09(-0.83%) |
May 07, 2013 | 1335 | 1347 | 1329 | 1343 | 0 | +9.73(+0.73%) |
May 06, 2013 | 1349 | 1353 | 1328 | 1333 | 0 | -16.52(-1.22%) |
May 03, 2013 | 1357 | 1360 | 1344 | 1350 | 0 | -1.39(-0.10%) |
May 02, 2013 | 1356 | 1363 | 1342 | 1351 | 0 | -5.25(-0.39%) |
May 01, 2013 | 1366 | 1372 | 1351 | 1357 | 0 | -12.52(-0.91%) |
Apr 30, 2013 | 1362 | 1373 | 1356 | 1369 | 0 | +6.91(+0.51%) |
Apr 29, 2013 | 1354 | 1368 | 1346 | 1362 | 0 | +11.12(+0.82%) |
Apr 26, 2013 | 1348 | 1358 | 1346 | 1351 | 0 | +0.19(+0.01%) |
Apr 25, 2013 | 1352 | 1360 | 1341 | 1351 | 0 | -0.14(-0.01%) |
Apr 24, 2013 | 1346 | 1356 | 1335 | 1351 | 0 | +3.75(+0.28%) |
Apr 23, 2013 | 1346 | 1351 | 1335 | 1347 | 0 | +5.19(+0.39%) |
Apr 22, 2013 | 1341 | 1349 | 1331 | 1342 | 0 | +1.19(+0.09%) |
Apr 19, 2013 | 1326 | 1344 | 1320 | 1341 | 0 | +17.97(+1.36%) |
Apr 18, 2013 | 1321 | 1328 | 1312 | 1323 | 0 | +4.37(+0.33%) |
Apr 17, 2013 | 1324 | 1328 | 1309 | 1318 | 0 | -10.85(-0.82%) |
Apr 16, 2013 | 1319 | 1332 | 1309 | 1329 | 0 | +15.90(+1.21%) |
Apr 15, 2013 | 1333 | 1340 | 1313 | 1313 | 0 | -24.46(-1.83%) |
Apr 12, 2013 | 1329 | 1341 | 1326 | 1338 | 0 | +5.74(+0.43%) |
Apr 11, 2013 | 1328 | 1337 | 1323 | 1332 | 0 | +5.75(+0.43%) |
Apr 10, 2013 | 1318 | 1333 | 1316 | 1326 | 0 | +10.79(+0.82%) |
Apr 09, 2013 | 1323 | 1327 | 1311 | 1316 | 0 | -4.19(-0.32%) |
Apr 08, 2013 | 1310 | 1321 | 1302 | 1320 | 0 | +9.39(+0.72%) |
Apr 05, 2013 | 1295 | 1314 | 1292 | 1310 | 0 | +6.96(+0.53%) |
Apr 04, 2013 | 1292 | 1307 | 1289 | 1303 | 0 | +12.83(+0.99%) |
Apr 03, 2013 | 1298 | 1302 | 1285 | 1291 | 0 | -4.63(-0.36%) |
Apr 02, 2013 | 1296 | 1303 | 1289 | 1295 | 0 | +2.45(+0.19%) |
Apr 01, 2013 | 1295 | 1298 | 1287 | 1293 | 0 | -1.97(-0.15%) |
Mar 28, 2013 | 1295 | 1295 | 1295 | 0 | +15.60(+1.22%) | |
Mar 27, 2013 | 1268 | 1282 | 1264 | 1279 | 0 | +5.91(+0.46%) |
Mar 26, 2013 | 1264 | 1278 | 1261 | 1273 | 0 | +11.81(+0.94%) |
Mar 25, 2013 | 1266 | 1273 | 1256 | 1261 | 0 | -1.37(-0.11%) |
Mar 22, 2013 | 1264 | 1270 | 1257 | 1263 | 0 | -0.14(-0.01%) |
Mar 21, 2013 | 1269 | 1275 | 1261 | 1263 | 0 | -9.29(-0.73%) |
Mar 20, 2013 | 1269 | 1277 | 1265 | 1272 | 0 | +6.66(+0.53%) |
Mar 19, 2013 | 1268 | 1274 | 1258 | 1266 | 0 | -0.36(-0.03%) |
Mar 18, 2013 | 1266 | 1273 | 1261 | 1266 | 0 | -7.91(-0.62%) |
Mar 15, 2013 | 1263 | 1279 | 1258 | 1274 | 0 | +7.04(+0.56%) |
Mar 14, 2013 | 1266 | 1272 | 1259 | 1267 | 0 | +1.62(+0.13%) |
Mar 13, 2013 | 1262 | 1269 | 1257 | 1265 | 0 | +3.46(+0.27%) |
Mar 12, 2013 | 1263 | 1267 | 1256 | 1262 | 0 | -0.87(-0.07%) |
Mar 11, 2013 | 1258 | 1265 | 1255 | 1263 | 0 | +1.91(+0.15%) |
Mar 08, 2013 | 1260 | 1265 | 1249 | 1261 | 0 | +2.92(+0.23%) |
Mar 07, 2013 | 1261 | 1267 | 1254 | 1258 | 0 | -1.73(-0.14%) |
Mar 06, 2013 | 1260 | 1267 | 1252 | 1260 | 0 | +1.76(+0.14%) |
Mar 05, 2013 | 1253 | 1264 | 1248 | 1258 | 0 | +8.66(+0.69%) |
Mar 04, 2013 | 1238 | 1252 | 1233 | 1249 | 0 | +9.06(+0.73%) |