Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 100.37 | 101.07 | 97.51 | 97.58 | 1,336,910 | -3.55(-3.51%) |
May 30, 2013 | 99.58 | 101.71 | 99.44 | 101.13 | 0 | +1.89(+1.90%) |
May 29, 2013 | 100.21 | 100.37 | 98.80 | 99.24 | 767,820 | -1.95(-1.93%) |
May 28, 2013 | 100.50 | 102.14 | 99.90 | 101.19 | 996,887 | +2.02(+2.04%) |
May 24, 2013 | 98.83 | 99.71 | 98.05 | 99.17 | 0 | -0.71(-0.71%) |
May 23, 2013 | 99.74 | 101.28 | 98.00 | 99.88 | 779,971 | -0.69(-0.69%) |
May 22, 2013 | 103.00 | 104.50 | 99.35 | 100.57 | 0 | -2.10(-2.05%) |
May 21, 2013 | 100.52 | 102.87 | 100.03 | 102.67 | 0 | +2.64(+2.64%) |
May 20, 2013 | 102.79 | 103.53 | 99.84 | 100.03 | 0 | -2.87(-2.79%) |
May 17, 2013 | 102.57 | 104.29 | 101.77 | 102.90 | 0 | +1.08(+1.06%) |
May 16, 2013 | 104.84 | 104.85 | 100.03 | 101.82 | 1,670,443 | -3.39(-3.22%) |
May 15, 2013 | 107.87 | 108.00 | 103.32 | 105.21 | 0 | +0.35(+0.33%) |
May 13, 2013 | 103.61 | 105.02 | 102.06 | 104.86 | 0 | +0.72(+0.69%) |
May 10, 2013 | 98.52 | 104.21 | 97.90 | 104.14 | 0 | +5.95(+6.06%) |
May 09, 2013 | 96.74 | 99.84 | 96.70 | 98.19 | 0 | +1.59(+1.65%) |
May 08, 2013 | 96.28 | 98.05 | 95.73 | 96.60 | 0 | +0.25(+0.26%) |
May 07, 2013 | 97.25 | 97.83 | 95.94 | 96.35 | 0 | -0.72(-0.74%) |
May 06, 2013 | 98.25 | 98.64 | 96.95 | 97.07 | 0 | -1.10(-1.12%) |
May 03, 2013 | 97.67 | 98.42 | 96.20 | 98.17 | 0 | +1.97(+2.05%) |
May 02, 2013 | 96.38 | 97.65 | 95.68 | 96.20 | 0 | -0.47(-0.49%) |
May 01, 2013 | 98.00 | 98.37 | 96.09 | 96.67 | 0 | -1.33(-1.36%) |
Apr 30, 2013 | 98.16 | 98.46 | 96.06 | 98.00 | 1,461,520 | -0.66(-0.67%) |
Apr 29, 2013 | 99.55 | 99.58 | 98.27 | 98.66 | 1,399,016 | -0.68(-0.68%) |
Apr 26, 2013 | 98.67 | 99.42 | 98.33 | 99.34 | 1,490,811 | +0.52(+0.53%) |
Apr 25, 2013 | 92.65 | 99.07 | 91.10 | 98.82 | 4,363,556 | +9.59(+10.75%) |
Apr 24, 2013 | 91.44 | 92.28 | 89.12 | 89.23 | 0 | -2.46(-2.68%) |
Apr 23, 2013 | 90.79 | 92.43 | 90.34 | 91.69 | 1,625,962 | +1.24(+1.37%) |
Apr 22, 2013 | 92.61 | 93.17 | 88.86 | 90.45 | 2,651,646 | -2.15(-2.32%) |
Apr 19, 2013 | 92.29 | 93.41 | 91.16 | 92.60 | 3,864,610 | +0.58(+0.63%) |
Apr 18, 2013 | 94.72 | 94.72 | 91.43 | 92.02 | 1,365,403 | -2.73(-2.88%) |
Apr 17, 2013 | 95.84 | 95.85 | 93.83 | 94.75 | 1,634,836 | -1.45(-1.51%) |
Apr 16, 2013 | 97.38 | 97.38 | 95.52 | 96.20 | 1,884,500 | -0.02(-0.02%) |
Apr 15, 2013 | 99.71 | 100.04 | 96.09 | 96.22 | 1,381,689 | -3.88(-3.88%) |
Apr 12, 2013 | 100.43 | 100.43 | 99.28 | 100.10 | 1,182,475 | -0.32(-0.32%) |
Apr 11, 2013 | 100.21 | 100.78 | 99.78 | 100.42 | 1,013,441 | +0.37(+0.37%) |
Apr 10, 2013 | 98.48 | 100.55 | 98.30 | 100.05 | 1,394,835 | +1.73(+1.76%) |
Apr 09, 2013 | 97.36 | 99.02 | 97.27 | 98.32 | 1,099,769 | +0.14(+0.14%) |
Apr 08, 2013 | 98.99 | 99.42 | 97.01 | 98.18 | 1,066,118 | -1.02(-1.03%) |
Apr 05, 2013 | 98.05 | 99.70 | 97.46 | 99.20 | 1,501,872 | +0.30(+0.30%) |
Apr 04, 2013 | 97.98 | 99.14 | 97.10 | 98.90 | 1,720,610 | +1.63(+1.68%) |
Apr 03, 2013 | 98.68 | 99.59 | 96.53 | 97.27 | 2,286,221 | -1.76(-1.78%) |
Apr 02, 2013 | 96.18 | 100.25 | 96.00 | 99.03 | 3,116,353 | +3.43(+3.59%) |
Apr 01, 2013 | 91.07 | 95.86 | 91.07 | 95.60 | 2,536,460 | +3.46(+3.76%) |
Mar 28, 2013 | 91.69 | 93.00 | 90.29 | 92.14 | 2,555,273 | -1.78(-1.90%) |
Mar 27, 2013 | 91.14 | 94.04 | 89.75 | 93.92 | 1,489,079 | +2.55(+2.79%) |
Mar 26, 2013 | 92.80 | 93.06 | 91.32 | 91.37 | 1,115,785 | -0.98(-1.06%) |
Mar 25, 2013 | 93.54 | 94.09 | 91.82 | 92.35 | 816,572 | -1.13(-1.21%) |
Mar 22, 2013 | 92.78 | 93.51 | 92.42 | 93.48 | 724,307 | +1.14(+1.23%) |
Mar 21, 2013 | 92.99 | 93.80 | 91.85 | 92.34 | 834,525 | -1.54(-1.64%) |
Mar 20, 2013 | 93.51 | 94.48 | 92.79 | 93.88 | 1,151,819 | +1.14(+1.23%) |
Mar 19, 2013 | 93.58 | 94.06 | 91.93 | 92.74 | 1,365,757 | -0.90(-0.96%) |
Mar 18, 2013 | 92.41 | 94.35 | 91.22 | 93.64 | 1,853,697 | -0.02(-0.02%) |
Mar 15, 2013 | 91.41 | 94.41 | 91.41 | 93.66 | 2,874,530 | +1.82(+1.98%) |
Mar 14, 2013 | 91.64 | 92.05 | 91.41 | 91.84 | 875,456 | +0.33(+0.36%) |
Mar 13, 2013 | 91.71 | 92.16 | 91.00 | 91.51 | 1,060,936 | -0.24(-0.26%) |
Mar 12, 2013 | 91.58 | 92.01 | 90.69 | 91.75 | 998,059 | +0.08(+0.09%) |
Mar 11, 2013 | 90.80 | 92.35 | 90.46 | 91.67 | 1,151,039 | +0.61(+0.67%) |
Mar 08, 2013 | 92.69 | 92.99 | 90.76 | 91.06 | 1,466,183 | -1.18(-1.28%) |
Mar 07, 2013 | 92.70 | 93.17 | 91.46 | 92.24 | 1,289,377 | -0.94(-1.01%) |
Mar 06, 2013 | 91.21 | 93.50 | 91.00 | 93.18 | 2,446,183 | +2.17(+2.39%) |
Mar 05, 2013 | 90.17 | 91.90 | 90.03 | 91.01 | 2,383,543 | +1.11(+1.23%) |
Mar 04, 2013 | 86.69 | 89.93 | 86.11 | 89.90 | 2,328,466 | +3.13(+3.61%) |