Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12150 | 12400 | 12000 | 12000 | 8 | -150.00(-1.23%) |
May 30, 2013 | 12400 | 12625 | 11875 | 12150 | 26 | -150.00(-1.22%) |
May 29, 2013 | 12325 | 12450 | 12250 | 12300 | 11 | +25.00(+0.20%) |
May 28, 2013 | 12450 | 12450 | 12250 | 12275 | 13 | -175.00(-1.41%) |
May 24, 2013 | 12675 | 12675 | 12175 | 12450 | 6 | +0.00(+0.00%) |
May 23, 2013 | 12275 | 12475 | 12100 | 12450 | 10 | +0.00(+0.00%) |
May 22, 2013 | 12725 | 12748 | 12250 | 12450 | 36 | -125.00(-0.99%) |
May 21, 2013 | 12400 | 12875 | 12175 | 12575 | 20 | +300.00(+2.44%) |
May 20, 2013 | 12500 | 12750 | 12125 | 12275 | 22 | -224.80(-1.80%) |
May 17, 2013 | 12225 | 13075 | 12225 | 12500 | 45 | +349.80(+2.88%) |
May 16, 2013 | 12475 | 12515 | 12000 | 12150 | 26 | -205.00(-1.66%) |
May 15, 2013 | 12375 | 13475 | 11650 | 12355 | 51 | -545.20(-4.23%) |
May 13, 2013 | 12950 | 12950 | 12500 | 12900 | 21 | +75.20(+0.59%) |
May 10, 2013 | 12972 | 13125 | 12650 | 12825 | 7 | +175.00(+1.38%) |
May 09, 2013 | 13250 | 13394 | 12625 | 12650 | 26 | -450.00(-3.44%) |
May 08, 2013 | 12675 | 13500 | 12125 | 13100 | 76 | +275.00(+2.14%) |
May 07, 2013 | 10875 | 13475 | 10325 | 12825 | 165 | +2465.50(+23.80%) |
May 06, 2013 | 10375 | 10375 | 10250 | 10360 | 7 | +109.50(+1.07%) |
May 03, 2013 | 10175 | 10280 | 10125 | 10250 | 15 | +25.00(+0.24%) |
May 02, 2013 | 10125 | 10300 | 10125 | 10225 | 20 | +25.00(+0.25%) |
May 01, 2013 | 10300 | 10375 | 10175 | 10200 | 1 | -25.00(-0.24%) |
Apr 30, 2013 | 10325 | 10375 | 10175 | 10225 | 11 | -200.00(-1.92%) |
Apr 29, 2013 | 10450 | 10522 | 10000 | 10425 | 10 | -12.50(-0.12%) |
Apr 26, 2013 | 10600 | 10675 | 9975 | 10438 | 9 | -62.50(-0.60%) |
Apr 25, 2013 | 10450 | 10550 | 10300 | 10500 | 6 | +200.00(+1.94%) |
Apr 24, 2013 | 10698 | 10698 | 10300 | 10300 | 6 | -400.00(-3.74%) |
Apr 23, 2013 | 10500 | 11175 | 10500 | 10700 | 8 | +325.00(+3.13%) |
Apr 22, 2013 | 10275 | 10470 | 10275 | 10375 | 2 | +100.00(+0.97%) |
Apr 19, 2013 | 10125 | 10422 | 10125 | 10275 | 6 | +100.00(+0.98%) |
Apr 18, 2013 | 10350 | 10450 | 10175 | 10175 | 4 | -175.00(-1.69%) |
Apr 17, 2013 | 10375 | 10378 | 10075 | 10350 | 15 | -25.00(-0.24%) |
Apr 16, 2013 | 10950 | 11448 | 10125 | 10375 | 10 | -575.00(-5.25%) |
Apr 15, 2013 | 11500 | 11500 | 10750 | 10950 | 19 | -475.00(-4.16%) |
Apr 12, 2013 | 11300 | 11875 | 11250 | 11425 | 25 | +200.00(+1.78%) |
Apr 11, 2013 | 10775 | 11325 | 10600 | 11225 | 19 | +375.00(+3.46%) |
Apr 10, 2013 | 10275 | 11175 | 10136 | 10850 | 41 | +550.00(+5.34%) |
Apr 09, 2013 | 10475 | 10475 | 10300 | 10300 | 8 | -25.00(-0.24%) |
Apr 08, 2013 | 10425 | 10500 | 10000 | 10325 | 18 | +175.00(+1.72%) |
Apr 05, 2013 | 9500 | 10350 | 9500 | 10150 | 18 | +375.00(+3.84%) |
Apr 04, 2013 | 9800 | 10025 | 9600 | 9775 | 27 | -125.00(-1.26%) |
Apr 03, 2013 | 10125 | 10125 | 9775 | 9900 | 20 | -175.00(-1.74%) |
Apr 02, 2013 | 10400 | 10400 | 10009 | 10075 | 8 | -175.00(-1.71%) |
Apr 01, 2013 | 10125 | 10425 | 9825 | 10250 | 38 | +50.00(+0.49%) |
Mar 28, 2013 | 10300 | 10525 | 10125 | 10200 | 13 | -275.00(-2.63%) |
Mar 27, 2013 | 10475 | 10475 | 10000 | 10475 | 20 | -125.00(-1.18%) |
Mar 26, 2013 | 11000 | 11812 | 10000 | 10600 | 65 | -775.00(-6.81%) |
Mar 25, 2013 | 11025 | 11513 | 11000 | 11375 | 46 | +475.00(+4.36%) |
Mar 22, 2013 | 10975 | 11500 | 10775 | 10900 | 21 | -175.00(-1.58%) |
Mar 21, 2013 | 11050 | 11250 | 10625 | 11075 | 12 | +275.00(+2.55%) |
Mar 20, 2013 | 11150 | 11525 | 10800 | 10800 | 10 | -275.00(-2.48%) |
Mar 19, 2013 | 10725 | 11100 | 10725 | 11075 | 6 | +400.00(+3.75%) |
Mar 18, 2013 | 10850 | 10898 | 10475 | 10675 | 11 | -250.00(-2.29%) |
Mar 15, 2013 | 11000 | 11000 | 10650 | 10925 | 10 | -125.00(-1.13%) |
Mar 14, 2013 | 11600 | 11600 | 10825 | 11050 | 13 | -375.00(-3.28%) |
Mar 13, 2013 | 11225 | 11550 | 11175 | 11425 | 13 | +400.00(+3.63%) |
Mar 12, 2013 | 11425 | 11500 | 10678 | 11025 | 21 | -605.00(-5.20%) |
Mar 11, 2013 | 12600 | 13500 | 11375 | 11630 | 49 | -870.00(-6.96%) |
Mar 08, 2013 | 11100 | 12950 | 11050 | 12500 | 73 | +1550.00(+14.16%) |
Mar 07, 2013 | 10075 | 11150 | 9925 | 10950 | 33 | +850.20(+8.42%) |
Mar 06, 2013 | 10000 | 10100 | 9825 | 10100 | 19 | +74.80(+0.75%) |
Mar 05, 2013 | 10025 | 10050 | 9750 | 10025 | 25 | +25.00(+0.25%) |
Mar 04, 2013 | 9625 | 10125 | 9625 | 10000 | 31 | +150.00(+1.52%) |