Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 3360 | 3362 | 3303 | 3336 | 0 | -31.46(-0.93%) |
May 29, 2013 | 3407 | 3417 | 3367 | 3367 | 0 | -38.61(-1.13%) |
May 28, 2013 | 3402 | 3410 | 3393 | 3406 | 0 | +14.78(+0.44%) |
May 27, 2013 | 3388 | 3403 | 3373 | 3391 | 0 | -1.87(-0.06%) |
May 26, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | +0.00(+0.00%) |
May 24, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3440 | 3447 | 3383 | 3393 | 0 | -61.20(-1.77%) |
May 22, 2013 | 3453 | 3465 | 3453 | 3454 | 0 | +10.47(+0.30%) |
May 21, 2013 | 3456 | 3457 | 3431 | 3444 | 0 | -10.33(-0.30%) |
May 20, 2013 | 3453 | 3458 | 3444 | 3454 | 0 | +4.93(+0.14%) |
May 19, 2013 | 3455 | 3457 | 3445 | 3449 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3455 | 3457 | 3445 | 3449 | 0 | -2.98(-0.09%) |
May 16, 2013 | 3451 | 3456 | 3437 | 3452 | 0 | +10.75(+0.31%) |
May 15, 2013 | 3442 | 3442 | 3442 | 0 | +12.57(+0.37%) | |
May 13, 2013 | 3442 | 3448 | 3428 | 3429 | 0 | -14.81(-0.43%) |
May 12, 2013 | 3434 | 3445 | 3432 | 3444 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3434 | 3445 | 3432 | 3444 | 0 | +10.99(+0.32%) |
May 09, 2013 | 3425 | 3434 | 3424 | 3433 | 0 | +19.76(+0.58%) |
May 08, 2013 | 3394 | 3424 | 3394 | 3413 | 0 | +29.86(+0.88%) |
May 07, 2013 | 3385 | 3398 | 3383 | 3383 | 0 | +0.87(+0.03%) |
May 06, 2013 | 3381 | 3393 | 3377 | 3382 | 0 | +12.39(+0.37%) |
May 05, 2013 | 3399 | 3400 | 3367 | 3370 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3399 | 3400 | 3367 | 3370 | 0 | -32.49(-0.95%) |
May 02, 2013 | 3370 | 3405 | 3368 | 3402 | 0 | +34.21(+1.02%) |
May 01, 2013 | 3378 | 3383 | 3366 | 3368 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3378 | 3383 | 3366 | 3368 | 0 | +6.26(+0.19%) |
Apr 29, 2013 | 3351 | 3363 | 3347 | 3362 | 0 | +13.05(+0.39%) |
Apr 28, 2013 | 3345 | 3353 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 3345 | 3353 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 3345 | 3353 | 3340 | 3349 | 0 | +11.16(+0.33%) |
Apr 25, 2013 | 3315 | 3338 | 3309 | 3338 | 0 | +15.00(+0.45%) |
Apr 24, 2013 | 3297 | 3323 | 3280 | 3323 | 0 | +38.36(+1.17%) |
Apr 23, 2013 | 3308 | 3310 | 3280 | 3284 | 0 | -24.57(-0.74%) |
Apr 22, 2013 | 3302 | 3312 | 3291 | 3309 | 0 | +14.87(+0.45%) |
Apr 19, 2013 | 3287 | 3300 | 3283 | 3294 | 0 | -2.32(-0.07%) |
Apr 18, 2013 | 3293 | 3301 | 3282 | 3296 | 0 | +4.91(+0.15%) |
Apr 17, 2013 | 3298 | 3302 | 3284 | 3291 | 0 | -0.12(-0.00%) |
Apr 16, 2013 | 3270 | 3298 | 3264 | 3292 | 0 | +7.21(+0.22%) |
Apr 15, 2013 | 3290 | 3294 | 3279 | 3284 | 0 | -9.82(-0.30%) |
Apr 14, 2013 | 3307 | 3315 | 3290 | 3294 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 3307 | 3315 | 3290 | 3294 | 0 | -14.61(-0.44%) |
Apr 11, 2013 | 3304 | 3314 | 3300 | 3309 | 0 | +15.55(+0.47%) |
Apr 10, 2013 | 3298 | 3302 | 3278 | 3293 | 0 | -11.59(-0.35%) |
Apr 09, 2013 | 3292 | 3309 | 3290 | 3305 | 0 | +14.08(+0.43%) |
Apr 08, 2013 | 3295 | 3299 | 3289 | 3291 | 0 | -9.19(-0.28%) |
Apr 06, 2013 | 3311 | 3314 | 3296 | 3300 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 3311 | 3314 | 3296 | 3300 | 0 | -14.49(-0.44%) |
Apr 04, 2013 | 3315 | 3318 | 3309 | 3314 | 0 | -14.82(-0.45%) |
Apr 03, 2013 | 3324 | 3331 | 3312 | 3329 | 0 | +23.69(+0.72%) |
Apr 02, 2013 | 3303 | 3314 | 3301 | 3306 | 0 | -2.01(-0.06%) |
Apr 01, 2013 | 3313 | 3315 | 3305 | 3308 | 0 | -0.52(-0.02%) |
Mar 29, 2013 | 3322 | 3322 | 3306 | 3308 | 0 | -1.68(-0.05%) |
Mar 28, 2013 | 3322 | 3322 | 3306 | 3310 | 0 | +0.24(+0.01%) |
Mar 27, 2013 | 3292 | 3312 | 3288 | 3310 | 0 | +31.88(+0.97%) |
Mar 26, 2013 | 3266 | 3280 | 3266 | 3278 | 0 | +3.91(+0.12%) |
Mar 25, 2013 | 3265 | 3278 | 3265 | 3274 | 0 | +9.28(+0.28%) |
Mar 24, 2013 | 3260 | 3271 | 3257 | 3264 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 3260 | 3271 | 3257 | 3264 | 0 | -7.08(-0.22%) |
Mar 21, 2013 | 3249 | 3275 | 3249 | 3272 | 0 | +10.07(+0.31%) |
Mar 20, 2013 | 3256 | 3266 | 3255 | 3261 | 0 | -17.19(-0.52%) |
Mar 19, 2013 | 3263 | 3284 | 3263 | 3279 | 0 | +23.49(+0.72%) |
Mar 18, 2013 | 3261 | 3269 | 3253 | 3255 | 0 | -46.99(-1.42%) |
Mar 15, 2013 | 3292 | 3306 | 3289 | 3302 | 0 | +22.48(+0.69%) |
Mar 14, 2013 | 3287 | 3287 | 3276 | 3280 | 0 | -2.84(-0.09%) |
Mar 13, 2013 | 3293 | 3304 | 3279 | 3283 | 0 | -26.28(-0.79%) |
Mar 12, 2013 | 3299 | 3317 | 3299 | 3309 | 0 | +11.34(+0.34%) |
Mar 11, 2013 | 3295 | 3299 | 3284 | 3297 | 0 | +7.35(+0.22%) |
Mar 10, 2013 | 3297 | 3300 | 3286 | 3290 | 0 | +0.00(+0.00%) |
Mar 08, 2013 | 3297 | 3300 | 3286 | 3290 | 0 | -2.46(-0.07%) |
Mar 07, 2013 | 3292 | 3297 | 3287 | 3293 | 0 | +4.30(+0.13%) |
Mar 06, 2013 | 3273 | 3290 | 3266 | 3288 | 0 | +36.63(+1.13%) |
Mar 05, 2013 | 3249 | 3256 | 3243 | 3252 | 0 | +9.20(+0.28%) |
Mar 04, 2013 | 3265 | 3266 | 3238 | 3242 | 0 | -27.84(-0.85%) |
Mar 03, 2013 | 3267 | 3279 | 3265 | 3270 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 3267 | 3279 | 3265 | 3270 | 0 | +0.00(+0.00%) |