Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1079 | 1084 | 1050 | 1075 | 849 | +27.60(+2.63%) |
May 30, 2013 | 932.38 | 1066 | 932.38 | 1048 | 3,587 | +112.80(+12.07%) |
May 29, 2013 | 891.60 | 966.00 | 889.20 | 934.80 | 1,956 | +38.40(+4.28%) |
May 28, 2013 | 897.60 | 904.80 | 891.60 | 896.40 | 667 | +9.60(+1.08%) |
May 24, 2013 | 879.60 | 896.40 | 870.00 | 886.80 | 0 | +6.00(+0.68%) |
May 23, 2013 | 853.20 | 883.20 | 853.20 | 880.80 | 0 | +24.00(+2.80%) |
May 22, 2013 | 852.00 | 865.20 | 846.12 | 856.80 | 0 | +10.80(+1.28%) |
May 21, 2013 | 853.20 | 853.20 | 837.60 | 846.00 | 0 | +6.00(+0.71%) |
May 20, 2013 | 847.20 | 847.20 | 831.60 | 840.00 | 0 | -12.00(-1.41%) |
May 17, 2013 | 870.00 | 870.00 | 843.60 | 852.00 | 0 | -16.80(-1.93%) |
May 16, 2013 | 876.00 | 878.40 | 852.00 | 868.80 | 590 | -6.00(-0.69%) |
May 15, 2013 | 870.00 | 900.00 | 853.20 | 874.80 | 0 | +31.20(+3.70%) |
May 13, 2013 | 843.60 | 850.80 | 840.00 | 843.60 | 0 | -3.60(-0.42%) |
May 10, 2013 | 826.80 | 850.80 | 826.80 | 847.20 | 0 | +24.00(+2.92%) |
May 09, 2013 | 830.40 | 832.80 | 816.00 | 823.20 | 0 | -18.00(-2.14%) |
May 08, 2013 | 840.00 | 847.20 | 835.20 | 841.20 | 0 | +2.40(+0.29%) |
May 07, 2013 | 828.00 | 842.39 | 828.00 | 838.80 | 0 | -4.80(-0.57%) |
May 06, 2013 | 843.60 | 851.83 | 831.60 | 843.60 | 0 | +3.60(+0.43%) |
May 03, 2013 | 823.20 | 850.80 | 813.60 | 840.00 | 0 | +26.40(+3.24%) |
May 02, 2013 | 787.20 | 847.20 | 772.80 | 813.60 | 0 | +36.00(+4.63%) |
May 01, 2013 | 842.40 | 842.40 | 775.20 | 777.60 | 0 | -64.80(-7.69%) |
Apr 30, 2013 | 831.60 | 854.40 | 828.00 | 842.40 | 0 | +7.20(+0.86%) |
Apr 29, 2013 | 824.40 | 856.80 | 824.40 | 835.20 | 377 | +15.60(+1.90%) |
Apr 26, 2013 | 840.00 | 840.00 | 819.00 | 819.60 | 530 | -19.20(-2.29%) |
Apr 25, 2013 | 860.40 | 860.40 | 830.40 | 838.80 | 517 | -22.80(-2.65%) |
Apr 24, 2013 | 806.41 | 864.00 | 806.41 | 861.60 | 220 | +33.60(+4.06%) |
Apr 23, 2013 | 823.20 | 830.40 | 820.80 | 828.00 | 401 | +12.00(+1.47%) |
Apr 22, 2013 | 826.80 | 841.20 | 805.21 | 816.00 | 382 | -18.00(-2.16%) |
Apr 19, 2013 | 825.60 | 840.00 | 814.19 | 834.00 | 377 | +6.00(+0.72%) |
Apr 18, 2013 | 843.60 | 847.20 | 828.00 | 828.00 | 816 | -12.00(-1.43%) |
Apr 17, 2013 | 844.80 | 860.40 | 828.00 | 840.00 | 434 | -13.20(-1.55%) |
Apr 16, 2013 | 850.80 | 858.00 | 840.00 | 853.20 | 167 | +8.40(+0.99%) |
Apr 15, 2013 | 831.60 | 858.00 | 825.60 | 844.80 | 357 | +12.00(+1.44%) |
Apr 12, 2013 | 807.60 | 834.00 | 807.60 | 832.80 | 135 | +15.60(+1.91%) |
Apr 11, 2013 | 816.00 | 823.20 | 810.00 | 817.20 | 356 | +3.60(+0.44%) |
Apr 10, 2013 | 813.60 | 826.80 | 804.00 | 813.60 | 332 | -1.20(-0.15%) |
Apr 09, 2013 | 811.20 | 838.80 | 804.30 | 814.80 | 763 | -19.20(-2.30%) |
Apr 08, 2013 | 837.60 | 840.00 | 822.00 | 834.00 | 1,787 | -2.40(-0.29%) |
Apr 05, 2013 | 819.60 | 894.00 | 818.40 | 836.40 | 316 | +18.00(+2.20%) |
Apr 04, 2013 | 814.80 | 864.00 | 776.40 | 818.40 | 688 | -70.80(-7.96%) |
Apr 03, 2013 | 909.60 | 909.60 | 871.20 | 889.20 | 284 | -21.60(-2.37%) |
Apr 02, 2013 | 930.00 | 930.00 | 897.60 | 910.80 | 1,351 | -9.60(-1.04%) |
Apr 01, 2013 | 930.00 | 930.00 | 916.80 | 920.40 | 162 | -9.60(-1.03%) |
Mar 28, 2013 | 922.80 | 930.00 | 919.20 | 930.00 | 440 | +9.60(+1.04%) |
Mar 27, 2013 | 867.60 | 930.00 | 867.60 | 920.40 | 100 | +45.60(+5.21%) |
Mar 26, 2013 | 868.80 | 874.80 | 864.00 | 874.80 | 77 | +7.20(+0.83%) |
Mar 25, 2013 | 847.20 | 867.60 | 822.00 | 867.60 | 107 | +14.40(+1.69%) |
Mar 22, 2013 | 807.60 | 872.40 | 807.60 | 853.20 | 189 | +50.40(+6.28%) |
Mar 21, 2013 | 832.80 | 946.80 | 799.20 | 802.80 | 1,002 | -37.20(-4.43%) |
Mar 20, 2013 | 840.00 | 859.20 | 798.00 | 840.00 | 170 | +33.60(+4.17%) |
Mar 19, 2013 | 812.40 | 823.20 | 787.20 | 806.40 | 254 | -4.80(-0.59%) |
Mar 18, 2013 | 807.60 | 838.79 | 807.60 | 811.20 | 1,939 | -1.20(-0.15%) |
Mar 15, 2013 | 777.60 | 838.80 | 762.00 | 812.40 | 2,279 | +36.00(+4.64%) |
Mar 14, 2013 | 776.40 | 778.80 | 732.00 | 776.40 | 1,926 | -2.40(-0.31%) |
Mar 13, 2013 | 753.60 | 780.00 | 724.80 | 778.80 | 114 | +38.40(+5.19%) |
Mar 12, 2013 | 736.80 | 756.00 | 720.01 | 740.40 | 176 | +4.80(+0.65%) |
Mar 11, 2013 | 738.00 | 739.20 | 716.40 | 735.60 | 190 | -1.20(-0.16%) |
Mar 08, 2013 | 724.80 | 758.40 | 709.21 | 736.80 | 146 | +28.80(+4.07%) |
Mar 07, 2013 | 657.60 | 750.00 | 619.21 | 708.00 | 521 | +48.00(+7.27%) |
Mar 06, 2013 | 648.00 | 670.80 | 638.40 | 660.00 | 308 | +20.40(+3.19%) |
Mar 05, 2013 | 643.20 | 643.20 | 599.42 | 639.60 | 99 | +21.60(+3.50%) |
Mar 04, 2013 | 594.00 | 631.20 | 594.00 | 618.00 | 78 | +22.80(+3.83%) |