Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1611 | 1616 | 1601 | 1606 | 0 | -6.92(-0.43%) |
Jun 27, 2013 | 1606 | 1620 | 1606 | 1613 | 0 | +9.94(+0.62%) |
Jun 26, 2013 | 1592 | 1607 | 1592 | 1603 | 0 | +15.23(+0.96%) |
Jun 25, 2013 | 1578 | 1594 | 1577 | 1588 | 0 | +14.94(+0.95%) |
Jun 24, 2013 | 1589 | 1589 | 1560 | 1573 | 0 | -19.34(-1.21%) |
Jun 21, 2013 | 1589 | 1599 | 1578 | 1592 | 0 | +4.24(+0.27%) |
Jun 20, 2013 | 1625 | 1625 | 1584 | 1588 | 0 | -40.74(-2.50%) |
Jun 19, 2013 | 1652 | 1652 | 1629 | 1629 | 0 | -22.88(-1.39%) |
Jun 18, 2013 | 1640 | 1654 | 1640 | 1652 | 0 | +12.77(+0.78%) |
Jun 17, 2013 | 1631 | 1646 | 1630 | 1639 | 0 | +12.31(+0.76%) |
Jun 14, 2013 | 1636 | 1641 | 1624 | 1627 | 0 | -9.63(-0.59%) |
Jun 13, 2013 | 1612 | 1639 | 1608 | 1636 | 0 | +23.84(+1.48%) |
Jun 12, 2013 | 1630 | 1638 | 1611 | 1613 | 0 | -13.61(-0.84%) |
Jun 11, 2013 | 1639 | 1640 | 1623 | 1626 | 0 | -16.68(-1.02%) |
Jun 10, 2013 | 1645 | 1649 | 1639 | 1643 | 0 | -0.57(-0.03%) |
Jun 07, 2013 | 1625 | 1644 | 1625 | 1643 | 0 | +20.82(+1.28%) |
Jun 06, 2013 | 1609 | 1623 | 1598 | 1623 | 0 | +13.66(+0.85%) |
Jun 05, 2013 | 1629 | 1629 | 1607 | 1609 | 0 | -22.48(-1.38%) |
Jun 04, 2013 | 1641 | 1647 | 1624 | 1631 | 0 | -9.04(-0.55%) |
Jun 03, 2013 | 1632 | 1640 | 1623 | 1640 | 0 | +9.68(+0.59%) |
May 31, 2013 | 1652 | 1659 | 1631 | 1631 | 0 | -23.67(-1.43%) |
May 30, 2013 | 1649 | 1662 | 1649 | 1654 | 0 | +6.05(+0.37%) |
May 29, 2013 | 1657 | 1657 | 1640 | 1648 | 0 | -11.70(-0.70%) |
May 28, 2013 | 1653 | 1674 | 1653 | 1660 | 0 | +10.46(+0.63%) |
May 24, 2013 | 1647 | 1650 | 1637 | 1650 | 0 | -0.91(-0.06%) |
May 23, 2013 | 1652 | 1656 | 1636 | 1651 | 0 | -4.84(-0.29%) |
May 22, 2013 | 1669 | 1687 | 1649 | 1655 | 0 | -13.81(-0.83%) |
May 21, 2013 | 1666 | 1675 | 1663 | 1669 | 0 | +2.87(+0.17%) |
May 20, 2013 | 1666 | 1673 | 1664 | 1666 | 0 | -1.18(-0.07%) |
May 17, 2013 | 1652 | 1667 | 1652 | 1667 | 0 | +17.00(+1.03%) |
May 16, 2013 | 1658 | 1661 | 1649 | 1650 | 0 | -8.31(-0.50%) |
May 15, 2013 | 1649 | 1661 | 1647 | 1659 | 0 | +25.01(+1.53%) |
May 13, 2013 | 1632 | 1636 | 1627 | 1634 | 0 | +0.07(+0.00%) |
May 10, 2013 | 1627 | 1634 | 1624 | 1634 | 0 | +7.03(+0.43%) |
May 09, 2013 | 1633 | 1635 | 1623 | 1627 | 0 | -6.02(-0.37%) |
May 08, 2013 | 1626 | 1633 | 1623 | 1633 | 0 | +6.73(+0.41%) |
May 07, 2013 | 1618 | 1626 | 1617 | 1626 | 0 | +8.46(+0.52%) |
May 06, 2013 | 1614 | 1620 | 1614 | 1618 | 0 | +3.08(+0.19%) |
May 03, 2013 | 1598 | 1618 | 1598 | 1614 | 0 | +16.83(+1.05%) |
May 02, 2013 | 1583 | 1599 | 1583 | 1598 | 0 | +14.89(+0.94%) |
May 01, 2013 | 1598 | 1598 | 1581 | 1583 | 0 | -14.87(-0.93%) |
Apr 30, 2013 | 1594 | 1598 | 1586 | 1598 | 0 | +3.96(+0.25%) |
Apr 29, 2013 | 1582 | 1597 | 1582 | 1594 | 0 | +11.37(+0.72%) |
Apr 26, 2013 | 1585 | 1586 | 1580 | 1582 | 0 | -2.92(-0.18%) |
Apr 25, 2013 | 1579 | 1593 | 1579 | 1585 | 0 | +6.37(+0.40%) |
Apr 24, 2013 | 1579 | 1583 | 1576 | 1579 | 0 | +0.01(+0.00%) |
Apr 23, 2013 | 1562 | 1580 | 1562 | 1579 | 0 | +16.28(+1.04%) |
Apr 22, 2013 | 1555 | 1566 | 1548 | 1562 | 0 | +7.25(+0.47%) |
Apr 19, 2013 | 1542 | 1556 | 1539 | 1555 | 0 | +13.64(+0.88%) |
Apr 18, 2013 | 1552 | 1554 | 1536 | 1542 | 0 | -10.40(-0.67%) |
Apr 17, 2013 | 1575 | 1575 | 1544 | 1552 | 0 | -22.56(-1.43%) |
Apr 16, 2013 | 1552 | 1575 | 1552 | 1575 | 0 | +22.21(+1.43%) |
Apr 15, 2013 | 1589 | 1589 | 1552 | 1552 | 0 | -36.49(-2.30%) |
Apr 12, 2013 | 1593 | 1593 | 1580 | 1589 | 0 | -4.52(-0.28%) |
Apr 11, 2013 | 1588 | 1597 | 1586 | 1593 | 0 | +5.64(+0.36%) |
Apr 10, 2013 | 1569 | 1589 | 1569 | 1588 | 0 | +19.12(+1.22%) |
Apr 09, 2013 | 1563 | 1574 | 1561 | 1569 | 0 | +5.54(+0.35%) |
Apr 08, 2013 | 1553 | 1563 | 1549 | 1563 | 0 | +9.79(+0.63%) |
Apr 05, 2013 | 1560 | 1560 | 1540 | 1553 | 0 | -6.70(-0.43%) |
Apr 04, 2013 | 1554 | 1563 | 1553 | 1560 | 0 | +6.29(+0.40%) |
Apr 03, 2013 | 1570 | 1571 | 1550 | 1554 | 0 | -16.56(-1.05%) |
Apr 02, 2013 | 1562 | 1574 | 1562 | 1570 | 0 | +8.08(+0.52%) |