Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1272 | 1289 | 1265 | 1266 | 0 | -8.32(-0.65%) |
May 30, 2013 | 1276 | 1297 | 1270 | 1274 | 0 | +12.06(+0.96%) |
May 29, 2013 | 1277 | 1281 | 1251 | 1262 | 0 | -24.47(-1.90%) |
May 28, 2013 | 1295 | 1306 | 1280 | 1287 | 0 | -17.71(-1.36%) |
May 24, 2013 | 1304 | 1304 | 1304 | 0 | -10.28(-0.78%) | |
May 23, 2013 | 1315 | 1321 | 1295 | 1315 | 0 | -8.54(-0.65%) |
May 22, 2013 | 1344 | 1358 | 1318 | 1323 | 0 | -22.53(-1.67%) |
May 21, 2013 | 1344 | 1352 | 1335 | 1346 | 0 | +1.84(+0.14%) |
May 20, 2013 | 1347 | 1353 | 1339 | 1344 | 0 | -4.01(-0.30%) |
May 17, 2013 | 1337 | 1350 | 1332 | 1348 | 0 | +13.36(+1.00%) |
May 16, 2013 | 1343 | 1347 | 1332 | 1334 | 0 | -11.25(-0.84%) |
May 15, 2013 | 1333 | 1357 | 1329 | 1346 | 0 | +19.25(+1.45%) |
May 13, 2013 | 1331 | 1336 | 1320 | 1326 | 0 | -11.50(-0.86%) |
May 10, 2013 | 1333 | 1340 | 1326 | 1338 | 0 | +4.87(+0.37%) |
May 09, 2013 | 1352 | 1357 | 1328 | 1333 | 0 | -20.19(-1.49%) |
May 08, 2013 | 1361 | 1369 | 1347 | 1353 | 0 | -10.62(-0.78%) |
May 07, 2013 | 1353 | 1366 | 1349 | 1364 | 0 | +13.14(+0.97%) |
May 06, 2013 | 1367 | 1369 | 1346 | 1351 | 0 | -19.47(-1.42%) |
May 03, 2013 | 1376 | 1380 | 1364 | 1370 | 0 | -0.16(-0.01%) |
May 02, 2013 | 1373 | 1380 | 1359 | 1370 | 0 | -2.96(-0.22%) |
May 01, 2013 | 1388 | 1393 | 1370 | 1373 | 0 | -16.55(-1.19%) |
Apr 30, 2013 | 1385 | 1394 | 1376 | 1390 | 0 | +2.81(+0.20%) |
Apr 29, 2013 | 1376 | 1391 | 1372 | 1387 | 0 | +14.31(+1.04%) |
Apr 26, 2013 | 1373 | 1379 | 1370 | 1373 | 0 | -1.14(-0.08%) |
Apr 25, 2013 | 1375 | 1382 | 1367 | 1374 | 0 | +3.33(+0.24%) |
Apr 24, 2013 | 1366 | 1377 | 1359 | 1371 | 0 | +5.56(+0.41%) |
Apr 23, 2013 | 1363 | 1367 | 1350 | 1365 | 0 | +5.52(+0.41%) |
Apr 22, 2013 | 1364 | 1367 | 1352 | 1359 | 0 | -4.83(-0.35%) |
Apr 19, 2013 | 1348 | 1366 | 1343 | 1364 | 0 | +19.93(+1.48%) |
Apr 18, 2013 | 1341 | 1350 | 1334 | 1344 | 0 | +6.43(+0.48%) |
Apr 17, 2013 | 1340 | 1345 | 1328 | 1338 | 0 | -6.24(-0.46%) |
Apr 16, 2013 | 1335 | 1346 | 1323 | 1344 | 0 | +13.69(+1.03%) |
Apr 15, 2013 | 1347 | 1354 | 1330 | 1330 | 0 | -21.27(-1.57%) |
Apr 12, 2013 | 1345 | 1354 | 1343 | 1352 | 0 | +4.22(+0.31%) |
Apr 11, 2013 | 1348 | 1351 | 1341 | 1348 | 0 | +1.68(+0.12%) |
Apr 10, 2013 | 1336 | 1349 | 1333 | 1346 | 0 | +13.54(+1.02%) |
Apr 09, 2013 | 1336 | 1342 | 1326 | 1332 | 0 | -1.68(-0.13%) |
Apr 08, 2013 | 1324 | 1335 | 1319 | 1334 | 0 | +7.47(+0.56%) |
Apr 05, 2013 | 1311 | 1329 | 1308 | 1326 | 0 | +6.45(+0.49%) |
Apr 04, 2013 | 1310 | 1322 | 1308 | 1320 | 0 | +11.28(+0.86%) |
Apr 03, 2013 | 1311 | 1318 | 1303 | 1309 | 0 | -2.03(-0.15%) |
Apr 02, 2013 | 1309 | 1317 | 1305 | 1311 | 0 | +4.96(+0.38%) |
Apr 01, 2013 | 1308 | 1312 | 1300 | 1306 | 0 | -4.30(-0.33%) |
Mar 28, 2013 | 1310 | 1310 | 1310 | 0 | +18.15(+1.40%) | |
Mar 27, 2013 | 1282 | 1294 | 1279 | 1292 | 0 | +5.63(+0.44%) |
Mar 26, 2013 | 1279 | 1289 | 1276 | 1286 | 0 | +10.59(+0.83%) |
Mar 25, 2013 | 1284 | 1291 | 1270 | 1276 | 0 | -5.08(-0.40%) |
Mar 22, 2013 | 1279 | 1286 | 1273 | 1281 | 0 | +2.81(+0.22%) |
Mar 21, 2013 | 1277 | 1284 | 1273 | 1278 | 0 | -2.77(-0.22%) |
Mar 20, 2013 | 1276 | 1284 | 1273 | 1281 | 0 | +9.55(+0.75%) |
Mar 19, 2013 | 1272 | 1278 | 1263 | 1271 | 0 | +1.98(+0.16%) |
Mar 18, 2013 | 1267 | 1277 | 1264 | 1269 | 0 | -6.54(-0.51%) |
Mar 15, 2013 | 1266 | 1282 | 1259 | 1276 | 0 | +12.65(+1.00%) |
Mar 14, 2013 | 1260 | 1266 | 1255 | 1263 | 0 | +4.59(+0.36%) |
Mar 13, 2013 | 1254 | 1261 | 1250 | 1259 | 0 | +4.20(+0.33%) |
Mar 12, 2013 | 1259 | 1262 | 1249 | 1254 | 0 | -5.28(-0.42%) |
Mar 11, 2013 | 1251 | 1262 | 1249 | 1260 | 0 | +5.81(+0.46%) |
Mar 08, 2013 | 1252 | 1258 | 1243 | 1254 | 0 | +4.43(+0.35%) |
Mar 07, 2013 | 1255 | 1261 | 1248 | 1249 | 0 | -5.73(-0.46%) |
Mar 06, 2013 | 1259 | 1264 | 1250 | 1255 | 0 | -3.67(-0.29%) |
Mar 05, 2013 | 1256 | 1265 | 1253 | 1259 | 0 | +5.98(+0.48%) |
Mar 04, 2013 | 1238 | 1257 | 1236 | 1253 | 0 | +12.74(+1.03%) |