Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2747 | 2765 | 2706 | 2755 | 1,093 | -11.72(-0.42%) |
May 30, 2013 | 2757 | 2775 | 2746 | 2767 | 247 | +21.01(+0.77%) |
May 29, 2013 | 2769 | 2769 | 2741 | 2746 | 235 | -36.85(-1.32%) |
May 28, 2013 | 2726 | 2798 | 2717 | 2783 | 835 | +82.84(+3.07%) |
May 24, 2013 | 2692 | 2709 | 2670 | 2700 | 202 | +4.99(+0.19%) |
May 23, 2013 | 2655 | 2726 | 2641 | 2695 | 471 | +33.01(+1.24%) |
May 22, 2013 | 2680 | 2715 | 2657 | 2662 | 417 | -18.01(-0.67%) |
May 21, 2013 | 2700 | 2709 | 2680 | 2680 | 454 | -27.99(-1.03%) |
May 20, 2013 | 2692 | 2739 | 2680 | 2708 | 652 | +18.00(+0.67%) |
May 17, 2013 | 2721 | 2745 | 2687 | 2690 | 678 | -30.00(-1.10%) |
May 16, 2013 | 2753 | 2794 | 2710 | 2720 | 258 | -46.00(-1.66%) |
May 15, 2013 | 2755 | 2781 | 2742 | 2766 | 516 | +27.03(+0.99%) |
May 13, 2013 | 2774 | 2820 | 2720 | 2739 | 584 | -35.02(-1.26%) |
May 10, 2013 | 2808 | 2825 | 2752 | 2774 | 190 | -38.06(-1.35%) |
May 09, 2013 | 2819 | 2837 | 2765 | 2812 | 600 | -13.87(-0.49%) |
May 08, 2013 | 2781 | 2826 | 2766 | 2826 | 664 | +47.92(+1.72%) |
May 07, 2013 | 2741 | 2789 | 2651 | 2778 | 181 | +33.00(+1.20%) |
May 06, 2013 | 2763 | 2820 | 2704 | 2745 | 280 | -18.44(-0.67%) |
May 03, 2013 | 2733 | 2770 | 2724 | 2763 | 403 | +39.45(+1.45%) |
May 02, 2013 | 2643 | 2727 | 2630 | 2724 | 534 | +100.71(+3.84%) |
May 01, 2013 | 2739 | 2758 | 2605 | 2623 | 957 | -122.70(-4.47%) |
Apr 30, 2013 | 2720 | 2747 | 2700 | 2746 | 419 | +20.98(+0.77%) |
Apr 29, 2013 | 2718 | 2735 | 2700 | 2725 | 349 | +25.01(+0.93%) |
Apr 26, 2013 | 2712 | 2716 | 2671 | 2700 | 599 | -12.01(-0.44%) |
Apr 25, 2013 | 2699 | 2728 | 2691 | 2712 | 542 | +14.77(+0.55%) |
Apr 24, 2013 | 2714 | 2785 | 2697 | 2697 | 248 | -30.77(-1.13%) |
Apr 23, 2013 | 2711 | 2740 | 2700 | 2728 | 358 | +40.45(+1.51%) |
Apr 22, 2013 | 2675 | 2713 | 2650 | 2688 | 561 | -17.25(-0.64%) |
Apr 19, 2013 | 2669 | 2730 | 2665 | 2705 | 574 | +30.80(+1.15%) |
Apr 18, 2013 | 2677 | 2689 | 2650 | 2674 | 469 | +6.12(+0.23%) |
Apr 17, 2013 | 2703 | 2725 | 2662 | 2668 | 698 | -44.12(-1.63%) |
Apr 16, 2013 | 2703 | 2720 | 2686 | 2712 | 467 | +32.54(+1.21%) |
Apr 15, 2013 | 2749 | 2749 | 2665 | 2679 | 874 | -69.54(-2.53%) |
Apr 12, 2013 | 2751 | 2764 | 2738 | 2749 | 403 | -12.35(-0.45%) |
Apr 11, 2013 | 2763 | 2770 | 2754 | 2761 | 210 | -4.60(-0.17%) |
Apr 10, 2013 | 2783 | 2793 | 2750 | 2766 | 652 | -16.91(-0.61%) |
Apr 09, 2013 | 2759 | 2817 | 2739 | 2783 | 570 | +23.86(+0.86%) |
Apr 08, 2013 | 2740 | 2779 | 2681 | 2759 | 466 | +17.32(+0.63%) |
Apr 05, 2013 | 2752 | 2769 | 2720 | 2742 | 275 | -50.32(-1.80%) |
Apr 04, 2013 | 2783 | 2805 | 2750 | 2792 | 341 | +45.04(+1.64%) |
Apr 03, 2013 | 2726 | 2850 | 2700 | 2747 | 1,116 | +31.97(+1.18%) |
Apr 02, 2013 | 2794 | 2798 | 2710 | 2715 | 600 | -55.01(-1.99%) |
Apr 01, 2013 | 2843 | 2843 | 2736 | 2770 | 684 | -29.99(-1.07%) |
Mar 28, 2013 | 2890 | 2890 | 2800 | 2800 | 582 | -81.95(-2.84%) |
Mar 27, 2013 | 2775 | 2906 | 2770 | 2882 | 434 | +86.05(+3.08%) |
Mar 26, 2013 | 2798 | 2805 | 2775 | 2796 | 194 | +0.89(+0.03%) |
Mar 25, 2013 | 2801 | 2809 | 2678 | 2795 | 217 | -8.00(-0.29%) |
Mar 22, 2013 | 2811 | 2830 | 2797 | 2803 | 660 | +0.99(+0.04%) |
Mar 21, 2013 | 2826 | 2850 | 2793 | 2802 | 321 | -47.94(-1.68%) |
Mar 20, 2013 | 2870 | 2870 | 2820 | 2850 | 203 | +0.05(+0.00%) |
Mar 19, 2013 | 2810 | 2934 | 2800 | 2850 | 1,039 | +53.64(+1.92%) |
Mar 18, 2013 | 2803 | 2844 | 2790 | 2796 | 295 | -33.74(-1.19%) |
Mar 15, 2013 | 2846 | 2865 | 2809 | 2830 | 1,062 | -28.00(-0.98%) |
Mar 14, 2013 | 2826 | 2865 | 2811 | 2858 | 576 | +29.00(+1.03%) |
Mar 13, 2013 | 2809 | 2835 | 2802 | 2829 | 262 | +28.98(+1.03%) |
Mar 12, 2013 | 2808 | 2828 | 2800 | 2800 | 170 | -26.98(-0.95%) |
Mar 11, 2013 | 2817 | 2845 | 2810 | 2827 | 509 | +11.12(+0.39%) |
Mar 08, 2013 | 2828 | 2853 | 2800 | 2816 | 1,038 | -18.12(-0.64%) |
Mar 07, 2013 | 2818 | 2875 | 2760 | 2834 | 1,047 | +9.00(+0.32%) |
Mar 06, 2013 | 2822 | 2835 | 2806 | 2825 | 639 | +18.75(+0.67%) |
Mar 05, 2013 | 2790 | 2832 | 2790 | 2806 | 418 | -8.75(-0.31%) |
Mar 04, 2013 | 2824 | 2859 | 2773 | 2815 | 558 | -7.45(-0.26%) |