Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2683 | 2685 | 2649 | 2649 | 15,852,000 | -35.19(-1.31%) |
May 30, 2013 | 2681 | 2701 | 2679 | 2685 | 10,301,400 | -1.07(-0.04%) |
May 29, 2013 | 2716 | 2716 | 2684 | 2686 | 11,203,400 | -42.63(-1.56%) |
May 28, 2013 | 2721 | 2741 | 2719 | 2728 | 11,507,200 | +14.27(+0.53%) |
May 27, 2013 | 2704 | 2717 | 2703 | 2714 | 5,050,600 | +13.07(+0.48%) |
May 26, 2013 | 2717 | 2724 | 2689 | 2701 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2717 | 2724 | 2689 | 2701 | 6,542,600 | -4.38(-0.16%) |
May 23, 2013 | 2702 | 2711 | 2691 | 2705 | 14,448,000 | -41.35(-1.51%) |
May 22, 2013 | 2738 | 2750 | 2732 | 2747 | 13,280,000 | +11.82(+0.43%) |
May 21, 2013 | 2737 | 2743 | 2716 | 2735 | 11,562,200 | -5.84(-0.21%) |
May 20, 2013 | 2733 | 2745 | 2728 | 2741 | 7,066,600 | +8.37(+0.31%) |
May 19, 2013 | 2721 | 2742 | 2718 | 2732 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2721 | 2742 | 2718 | 2732 | 19,169,000 | +4.78(+0.18%) |
May 16, 2013 | 2727 | 2735 | 2717 | 2728 | 11,839,600 | -1.00(-0.04%) |
May 15, 2013 | 2722 | 2731 | 2715 | 2729 | 10,931,000 | +3.88(+0.14%) |
May 14, 2013 | 2710 | 2725 | 2698 | 2725 | 15,052,800 | +5.08(+0.19%) |
May 13, 2013 | 2723 | 2729 | 2707 | 2720 | 9,260,800 | -10.22(-0.37%) |
May 12, 2013 | 2728 | 2749 | 2720 | 2730 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2728 | 2749 | 2720 | 2730 | 10,537,600 | -1.19(-0.04%) |
May 09, 2013 | 2733 | 2734 | 2718 | 2731 | 6,907,200 | -5.69(-0.21%) |
May 08, 2013 | 2723 | 2739 | 2721 | 2737 | 12,134,000 | +20.14(+0.74%) |
May 07, 2013 | 2707 | 2722 | 2703 | 2717 | 12,018,200 | +19.94(+0.74%) |
May 06, 2013 | 2697 | 2704 | 2691 | 2697 | 6,958,000 | +0.21(+0.01%) |
May 05, 2013 | 2666 | 2696 | 2661 | 2696 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2666 | 2696 | 2661 | 2696 | 16,268,600 | +35.46(+1.33%) |
May 02, 2013 | 2639 | 2665 | 2630 | 2661 | 18,568,000 | +17.48(+0.66%) |
May 01, 2013 | 2634 | 2647 | 2626 | 2643 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2634 | 2647 | 2626 | 2643 | 14,903,000 | -2.23(-0.08%) |
Apr 29, 2013 | 2622 | 2646 | 2618 | 2646 | 12,596,600 | +35.53(+1.36%) |
Apr 28, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 2624 | 2626 | 2607 | 2610 | 11,961,600 | -40.85(-1.54%) |
Apr 25, 2013 | 2621 | 2657 | 2621 | 2651 | 14,259,800 | -6.63(-0.25%) |
Apr 24, 2013 | 2641 | 2660 | 2627 | 2658 | 17,167,800 | +16.59(+0.63%) |
Apr 23, 2013 | 2584 | 2641 | 2584 | 2641 | 19,148,600 | +53.39(+2.06%) |
Apr 22, 2013 | 2574 | 2603 | 2568 | 2588 | 14,122,200 | +33.71(+1.32%) |
Apr 19, 2013 | 2542 | 2559 | 2538 | 2554 | 14,307,800 | +25.88(+1.02%) |
Apr 18, 2013 | 2535 | 2546 | 2516 | 2528 | 12,962,000 | -0.37(-0.01%) |
Apr 17, 2013 | 2587 | 2587 | 2523 | 2528 | 15,439,800 | -46.41(-1.80%) |
Apr 16, 2013 | 2578 | 2588 | 2558 | 2575 | 14,908,800 | -18.88(-0.73%) |
Apr 15, 2013 | 2617 | 2627 | 2586 | 2594 | 12,789,200 | -21.91(-0.84%) |
Apr 14, 2013 | 2632 | 2635 | 2611 | 2616 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 2632 | 2635 | 2611 | 2616 | 11,475,400 | -21.83(-0.83%) |
Apr 11, 2013 | 2625 | 2642 | 2620 | 2637 | 13,080,200 | +13.24(+0.50%) |
Apr 10, 2013 | 2569 | 2624 | 2569 | 2624 | 15,808,600 | +65.39(+2.56%) |
Apr 09, 2013 | 2560 | 2567 | 2550 | 2559 | 10,695,600 | +14.11(+0.55%) |
Apr 08, 2013 | 2549 | 2568 | 2542 | 2545 | 9,323,400 | +0.79(+0.03%) |
Apr 06, 2013 | 2587 | 2593 | 2527 | 2544 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 2587 | 2593 | 2527 | 2544 | 15,439,000 | -35.12(-1.36%) |
Apr 04, 2013 | 2596 | 2616 | 2575 | 2579 | 12,911,000 | -8.25(-0.32%) |
Apr 03, 2013 | 2613 | 2621 | 2583 | 2587 | 12,126,200 | -39.45(-1.50%) |
Apr 02, 2013 | 2594 | 2629 | 2586 | 2627 | 13,271,400 | +34.53(+1.33%) |
Apr 01, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 2572 | 2602 | 2572 | 2592 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 2572 | 2602 | 2572 | 2592 | 11,791,800 | +13.95(+0.54%) |
Mar 27, 2013 | 2606 | 2608 | 2562 | 2578 | 14,342,000 | -15.46(-0.60%) |
Mar 26, 2013 | 2596 | 2602 | 2581 | 2594 | 12,438,800 | -1.48(-0.06%) |
Mar 25, 2013 | 2643 | 2646 | 2589 | 2595 | 14,070,600 | -24.37(-0.93%) |
Mar 24, 2013 | 2612 | 2629 | 2600 | 2620 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 2612 | 2629 | 2600 | 2620 | 14,218,400 | +6.19(+0.24%) |
Mar 21, 2013 | 2615 | 2622 | 2594 | 2613 | 16,717,000 | -4.03(-0.15%) |
Mar 20, 2013 | 2602 | 2621 | 2602 | 2617 | 12,230,000 | +19.99(+0.77%) |
Mar 19, 2013 | 2618 | 2625 | 2593 | 2597 | 11,270,400 | -21.56(-0.82%) |
Mar 18, 2013 | 2581 | 2624 | 2581 | 2619 | 12,794,800 | -9.67(-0.37%) |
Mar 15, 2013 | 2645 | 2646 | 2625 | 2629 | 24,259,400 | -19.06(-0.72%) |
Mar 14, 2013 | 2638 | 2651 | 2637 | 2648 | 12,103,800 | +15.65(+0.59%) |
Mar 13, 2013 | 2630 | 2633 | 2615 | 2632 | 9,278,800 | +4.57(+0.17%) |
Mar 12, 2013 | 2629 | 2640 | 2621 | 2627 | 9,701,800 | -5.66(-0.21%) |
Mar 11, 2013 | 2630 | 2633 | 2620 | 2633 | 9,031,800 | +0.61(+0.02%) |
Mar 10, 2013 | 2611 | 2633 | 2610 | 2633 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2611 | 2633 | 2610 | 2633 | 12,602,000 | +30.09(+1.16%) |
Mar 08, 2013 | 2587 | 2611 | 2580 | 2602 | 12,101,200 | +13.32(+0.51%) |
Mar 07, 2013 | 2595 | 2603 | 2588 | 2589 | 10,648,000 | -1.57(-0.06%) |
Mar 06, 2013 | 2560 | 2595 | 2558 | 2591 | 13,282,200 | +48.78(+1.92%) |
Mar 05, 2013 | 2543 | 2548 | 2529 | 2542 | 11,766,800 | +0.00(+0.00%) |
Mar 04, 2013 | 2543 | 2548 | 2529 | 2542 | 0 | -4.93(-0.19%) |
Mar 03, 2013 | 2557 | 2565 | 2522 | 2547 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2557 | 2565 | 2522 | 2547 | 17,073,200 | -22.34(-0.87%) |