Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2321 | 2326 | 2299 | 2301 | 108,200 | -17.16(-0.74%) |
May 30, 2013 | 2316 | 2326 | 2310 | 2318 | 112,000 | -6.27(-0.27%) |
May 29, 2013 | 2324 | 2334 | 2321 | 2324 | 125,200 | +2.70(+0.12%) |
May 28, 2013 | 2293 | 2322 | 2281 | 2321 | 132,600 | +28.24(+1.23%) |
May 27, 2013 | 2287 | 2302 | 2284 | 2293 | 107,400 | +4.55(+0.20%) |
May 26, 2013 | 2281 | 2293 | 2270 | 2289 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2281 | 2293 | 2270 | 2289 | 101,400 | +12.86(+0.57%) |
May 23, 2013 | 2294 | 2305 | 2274 | 2276 | 124,000 | -26.73(-1.16%) |
May 22, 2013 | 2304 | 2314 | 2292 | 2302 | 128,400 | -2.71(-0.12%) |
May 21, 2013 | 2297 | 2305 | 2290 | 2305 | 124,200 | +5.12(+0.22%) |
May 20, 2013 | 2286 | 2309 | 2282 | 2300 | 139,200 | +17.12(+0.75%) |
May 19, 2013 | 2250 | 2288 | 2248 | 2283 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2250 | 2288 | 2248 | 2283 | 126,200 | +31.07(+1.38%) |
May 16, 2013 | 2221 | 2253 | 2211 | 2252 | 110,200 | +27.00(+1.21%) |
May 15, 2013 | 2217 | 2225 | 2214 | 2225 | 71,800 | +7.79(+0.35%) |
May 14, 2013 | 2239 | 2240 | 2206 | 2217 | 83,200 | -24.91(-1.11%) |
May 13, 2013 | 2248 | 2251 | 2231 | 2242 | 86,200 | -4.91(-0.22%) |
May 12, 2013 | 2229 | 2248 | 2226 | 2247 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2229 | 2248 | 2226 | 2247 | 90,400 | +13.86(+0.62%) |
May 09, 2013 | 2247 | 2248 | 2221 | 2233 | 98,600 | -13.33(-0.59%) |
May 08, 2013 | 2242 | 2255 | 2235 | 2246 | 90,400 | +10.73(+0.48%) |
May 07, 2013 | 2228 | 2240 | 2219 | 2236 | 86,400 | +4.40(+0.20%) |
May 06, 2013 | 2212 | 2236 | 2212 | 2231 | 92,200 | +25.67(+1.16%) |
May 05, 2013 | 2179 | 2223 | 2179 | 2206 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2179 | 2223 | 2179 | 2206 | 88,600 | +31.38(+1.44%) |
May 02, 2013 | 2171 | 2180 | 2161 | 2174 | 68,400 | -3.79(-0.17%) |
May 01, 2013 | 2204 | 2211 | 2174 | 2178 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2204 | 2211 | 2174 | 2178 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2204 | 2211 | 2174 | 2178 | 0 | +0.00(+0.00%) |
Apr 28, 2013 | 2204 | 2211 | 2174 | 2178 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 2204 | 2211 | 2174 | 2178 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 2204 | 2211 | 2174 | 2178 | 76,600 | -21.40(-0.97%) |
Apr 25, 2013 | 2213 | 2225 | 2192 | 2199 | 96,800 | -19.01(-0.86%) |
Apr 24, 2013 | 2187 | 2226 | 2184 | 2218 | 91,600 | +33.78(+1.55%) |
Apr 23, 2013 | 2243 | 2243 | 2183 | 2185 | 96,600 | -57.63(-2.57%) |
Apr 22, 2013 | 2236 | 2245 | 2232 | 2242 | 95,200 | -2.47(-0.11%) |
Apr 19, 2013 | 2201 | 2250 | 2201 | 2245 | 109,600 | +47.04(+2.14%) |
Apr 18, 2013 | 2182 | 2206 | 2175 | 2198 | 71,600 | +3.80(+0.17%) |
Apr 17, 2013 | 2195 | 2198 | 2178 | 2194 | 68,400 | -1.04(-0.05%) |
Apr 16, 2013 | 2170 | 2196 | 2166 | 2195 | 80,000 | +12.90(+0.59%) |
Apr 15, 2013 | 2200 | 2205 | 2177 | 2182 | 71,600 | -24.84(-1.13%) |
Apr 14, 2013 | 2218 | 2226 | 2204 | 2207 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 2218 | 2226 | 2204 | 2207 | 66,800 | -12.77(-0.58%) |
Apr 11, 2013 | 2237 | 2242 | 2217 | 2220 | 73,600 | -6.58(-0.30%) |
Apr 10, 2013 | 2225 | 2233 | 2213 | 2226 | 80,600 | +0.36(+0.02%) |
Apr 09, 2013 | 2215 | 2235 | 2215 | 2226 | 82,800 | +14.18(+0.64%) |
Apr 08, 2013 | 2196 | 2213 | 2181 | 2212 | 86,200 | -13.71(-0.62%) |
Apr 06, 2013 | 2233 | 2241 | 2217 | 2225 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 2233 | 2241 | 2217 | 2225 | 0 | +0.00(+0.00%) |
Apr 04, 2013 | 2233 | 2241 | 2217 | 2225 | 0 | +0.01(+0.00%) |
Apr 03, 2013 | 2233 | 2241 | 2217 | 2225 | 81,800 | -2.45(-0.11%) |
Apr 02, 2013 | 2235 | 2253 | 2220 | 2228 | 89,800 | -6.66(-0.30%) |
Apr 01, 2013 | 2229 | 2244 | 2227 | 2234 | 77,400 | -2.22(-0.10%) |
Mar 29, 2013 | 2238 | 2247 | 2229 | 2237 | 85,600 | +0.32(+0.01%) |
Mar 28, 2013 | 2274 | 2274 | 2233 | 2236 | 127,600 | -64.96(-2.82%) |
Mar 27, 2013 | 2299 | 2323 | 2289 | 2301 | 96,400 | +3.59(+0.16%) |
Mar 26, 2013 | 2319 | 2320 | 2281 | 2298 | 104,400 | -29.05(-1.25%) |
Mar 25, 2013 | 2335 | 2345 | 2320 | 2327 | 97,000 | -1.56(-0.07%) |
Mar 24, 2013 | 2321 | 2332 | 2315 | 2328 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 2321 | 2332 | 2315 | 2328 | 101,200 | +4.04(+0.17%) |
Mar 21, 2013 | 2318 | 2331 | 2312 | 2324 | 119,200 | +6.86(+0.30%) |
Mar 20, 2013 | 2258 | 2318 | 2257 | 2317 | 131,200 | +59.95(+2.66%) |
Mar 19, 2013 | 2244 | 2261 | 2232 | 2257 | 87,600 | +17.41(+0.78%) |
Mar 18, 2013 | 2267 | 2276 | 2239 | 2240 | 93,200 | -38.38(-1.68%) |
Mar 15, 2013 | 2269 | 2312 | 2250 | 2278 | 116,400 | +8.12(+0.36%) |
Mar 14, 2013 | 2256 | 2276 | 2253 | 2270 | 80,200 | +6.31(+0.28%) |
Mar 13, 2013 | 2282 | 2286 | 2253 | 2264 | 91,000 | -22.63(-0.99%) |
Mar 12, 2013 | 2309 | 2333 | 2265 | 2287 | 117,600 | -23.99(-1.04%) |
Mar 11, 2013 | 2315 | 2321 | 2297 | 2311 | 84,200 | -8.02(-0.35%) |
Mar 10, 2013 | 2326 | 2334 | 2315 | 2319 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2326 | 2334 | 2315 | 2319 | 98,800 | -5.68(-0.24%) |
Mar 08, 2013 | 2340 | 2352 | 2304 | 2324 | 139,800 | -22.89(-0.98%) |
Mar 07, 2013 | 2334 | 2351 | 2322 | 2347 | 141,400 | +20.87(+0.90%) |
Mar 06, 2013 | 2275 | 2328 | 2270 | 2326 | 131,200 | +52.91(+2.33%) |
Mar 05, 2013 | 2332 | 2334 | 2259 | 2273 | 161,800 | +0.00(+0.00%) |
Mar 04, 2013 | 2332 | 2334 | 2259 | 2273 | 0 | -86.11(-3.65%) |
Mar 03, 2013 | 2365 | 2370 | 2331 | 2360 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2365 | 2370 | 2331 | 2360 | 120,400 | -6.08(-0.26%) |