Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1859 | 1883 | 1836 | 1844 | 0 | -24.27(-1.30%) |
May 30, 2013 | 1865 | 1884 | 1843 | 1868 | 0 | +7.12(+0.38%) |
May 29, 2013 | 1879 | 1889 | 1849 | 1861 | 0 | -29.28(-1.55%) |
May 28, 2013 | 1878 | 1907 | 1864 | 1890 | 0 | +33.90(+1.83%) |
May 27, 2013 | 1842 | 1864 | 1821 | 1856 | 0 | +0.05(+0.00%) |
May 24, 2013 | 1842 | 1864 | 1821 | 1856 | 0 | +2.27(+0.12%) |
May 23, 2013 | 1821 | 1863 | 1807 | 1854 | 0 | +14.04(+0.76%) |
May 22, 2013 | 1858 | 1901 | 1817 | 1840 | 0 | -15.01(-0.81%) |
May 21, 2013 | 1859 | 1876 | 1844 | 1855 | 0 | -4.31(-0.23%) |
May 20, 2013 | 1809 | 1882 | 1846 | 1859 | 0 | -18.74(-1.00%) |
May 17, 2013 | 1875 | 1901 | 1867 | 1878 | 0 | +8.66(+0.46%) |
May 16, 2013 | 1868 | 1886 | 1852 | 1869 | 0 | +0.59(+0.03%) |
May 15, 2013 | 1855 | 1888 | 1842 | 1869 | 0 | +29.74(+1.62%) |
May 13, 2013 | 1856 | 1867 | 1829 | 1839 | 0 | -25.78(-1.38%) |
May 10, 2013 | 1860 | 1877 | 1848 | 1865 | 0 | +9.31(+0.50%) |
May 09, 2013 | 1871 | 1887 | 1841 | 1856 | 0 | -16.19(-0.86%) |
May 08, 2013 | 1840 | 1877 | 1826 | 1872 | 0 | +31.29(+1.70%) |
May 07, 2013 | 1823 | 1851 | 1805 | 1840 | 0 | +20.14(+1.11%) |
May 06, 2013 | 1817 | 1841 | 1801 | 1820 | 0 | +2.64(+0.15%) |
May 03, 2013 | 1823 | 1839 | 1787 | 1818 | 0 | +21.96(+1.22%) |
May 02, 2013 | 1755 | 1820 | 1732 | 1796 | 0 | +94.84(+5.58%) |
May 01, 2013 | 1715 | 1744 | 1685 | 1701 | 0 | -17.47(-1.02%) |
Apr 30, 2013 | 1715 | 1743 | 1692 | 1718 | 0 | +3.74(+0.22%) |
Apr 29, 2013 | 1730 | 1747 | 1701 | 1715 | 0 | -7.43(-0.43%) |
Apr 26, 2013 | 1724 | 1734 | 1709 | 1722 | 0 | -1.87(-0.11%) |
Apr 25, 2013 | 1739 | 1756 | 1716 | 1724 | 0 | -11.31(-0.65%) |
Apr 24, 2013 | 1739 | 1750 | 1724 | 1735 | 0 | -3.71(-0.21%) |
Apr 23, 2013 | 1728 | 1747 | 1709 | 1739 | 0 | +26.95(+1.57%) |
Apr 22, 2013 | 1737 | 1742 | 1684 | 1712 | 0 | -20.70(-1.19%) |
Apr 19, 2013 | 1700 | 1737 | 1679 | 1733 | 0 | +40.77(+2.41%) |
Apr 18, 2013 | 1727 | 1730 | 1672 | 1692 | 0 | -25.24(-1.47%) |
Apr 17, 2013 | 1734 | 1747 | 1690 | 1717 | 0 | -28.34(-1.62%) |
Apr 16, 2013 | 1739 | 1758 | 1709 | 1745 | 0 | +18.93(+1.10%) |
Apr 15, 2013 | 1794 | 1796 | 1721 | 1727 | 0 | -77.55(-4.30%) |
Apr 12, 2013 | 1808 | 1830 | 1784 | 1804 | 0 | -9.28(-0.51%) |
Apr 11, 2013 | 1788 | 1825 | 1783 | 1813 | 0 | +28.76(+1.61%) |
Apr 10, 2013 | 1775 | 1793 | 1756 | 1785 | 0 | +8.67(+0.49%) |
Apr 09, 2013 | 1771 | 1792 | 1758 | 1776 | 0 | +7.06(+0.40%) |
Apr 08, 2013 | 1741 | 1775 | 1722 | 1769 | 0 | +36.97(+2.13%) |
Apr 05, 2013 | 1719 | 1744 | 1707 | 1732 | 0 | -17.14(-0.98%) |
Apr 04, 2013 | 1739 | 1759 | 1714 | 1749 | 0 | +7.20(+0.41%) |
Apr 03, 2013 | 1787 | 1792 | 1726 | 1742 | 0 | -48.63(-2.72%) |
Apr 02, 2013 | 1810 | 1826 | 1780 | 1790 | 0 | -13.33(-0.74%) |
Apr 01, 2013 | 1814 | 1823 | 1775 | 1804 | 0 | -9.67(-0.53%) |
Mar 28, 2013 | 1813 | 1813 | 1813 | 0 | +10.81(+0.60%) | |
Mar 27, 2013 | 1781 | 1812 | 1772 | 1803 | 0 | +9.40(+0.52%) |
Mar 26, 2013 | 1786 | 1810 | 1775 | 1793 | 0 | +10.10(+0.57%) |
Mar 25, 2013 | 1771 | 1803 | 1764 | 1783 | 0 | +18.22(+1.03%) |
Mar 22, 2013 | 1781 | 1789 | 1757 | 1765 | 0 | -8.39(-0.47%) |
Mar 21, 2013 | 1797 | 1811 | 1760 | 1773 | 0 | -33.21(-1.84%) |
Mar 20, 2013 | 1802 | 1829 | 1785 | 1807 | 0 | +11.97(+0.67%) |
Mar 19, 2013 | 1800 | 1823 | 1775 | 1795 | 0 | +1.52(+0.08%) |
Mar 18, 2013 | 1799 | 1813 | 1776 | 1793 | 0 | -22.92(-1.26%) |
Mar 15, 2013 | 1837 | 1837 | 1799 | 1816 | 0 | -11.73(-0.64%) |
Mar 14, 2013 | 1836 | 1857 | 1810 | 1828 | 0 | -3.24(-0.18%) |
Mar 13, 2013 | 1836 | 1847 | 1811 | 1831 | 0 | -10.85(-0.59%) |
Mar 12, 2013 | 1865 | 1890 | 1824 | 1842 | 0 | -42.59(-2.26%) |
Mar 11, 2013 | 1880 | 1897 | 1869 | 1884 | 0 | +1.41(+0.07%) |
Mar 08, 2013 | 1890 | 1901 | 1866 | 1883 | 0 | +4.30(+0.23%) |
Mar 07, 2013 | 1848 | 1888 | 1840 | 1879 | 0 | +36.71(+1.99%) |
Mar 06, 2013 | 1844 | 1861 | 1820 | 1842 | 0 | +2.12(+0.12%) |
Mar 05, 2013 | 1832 | 1857 | 1821 | 1840 | 0 | +17.92(+0.98%) |
Mar 04, 2013 | 1807 | 1842 | 1794 | 1822 | 0 | +12.35(+0.68%) |