Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1627 | 1641 | 1574 | 1597 | 0 | -49.14(-2.99%) |
May 30, 2013 | 1606 | 1658 | 1594 | 1646 | 0 | +69.96(+4.44%) |
May 29, 2013 | 1514 | 1580 | 1503 | 1576 | 0 | +69.73(+4.63%) |
May 28, 2013 | 1519 | 1549 | 1496 | 1506 | 0 | -14.33(-0.94%) |
May 24, 2013 | 1521 | 1521 | 1521 | 0 | -16.66(-1.08%) | |
May 23, 2013 | 1554 | 1563 | 1524 | 1537 | 0 | +7.78(+0.51%) |
May 22, 2013 | 1532 | 1575 | 1499 | 1530 | 0 | +23.30(+1.55%) |
May 21, 2013 | 1509 | 1542 | 1481 | 1506 | 0 | -48.98(-3.15%) |
May 20, 2013 | 1432 | 1562 | 1428 | 1555 | 0 | +105.67(+7.29%) |
May 17, 2013 | 1479 | 1498 | 1446 | 1450 | 0 | -49.41(-3.30%) |
May 16, 2013 | 1457 | 1531 | 1439 | 1499 | 0 | +25.00(+1.70%) |
May 15, 2013 | 1523 | 1535 | 1467 | 1474 | 0 | -84.73(-5.44%) |
May 13, 2013 | 1595 | 1598 | 1549 | 1559 | 0 | -52.59(-3.26%) |
May 10, 2013 | 1565 | 1621 | 1549 | 1611 | 0 | +0.49(+0.03%) |
May 09, 2013 | 1612 | 1670 | 1594 | 1611 | 0 | -25.69(-1.57%) |
May 08, 2013 | 1597 | 1647 | 1581 | 1637 | 0 | +56.64(+3.58%) |
May 07, 2013 | 1596 | 1601 | 1556 | 1580 | 0 | -44.41(-2.73%) |
May 06, 2013 | 1637 | 1647 | 1606 | 1624 | 0 | -14.13(-0.86%) |
May 03, 2013 | 1633 | 1661 | 1620 | 1639 | 0 | +13.17(+0.81%) |
May 02, 2013 | 1636 | 1649 | 1605 | 1625 | 0 | +7.04(+0.44%) |
May 01, 2013 | 1589 | 1640 | 1574 | 1618 | 0 | -22.24(-1.36%) |
Apr 30, 2013 | 1602 | 1645 | 1564 | 1641 | 0 | +33.15(+2.06%) |
Apr 29, 2013 | 1609 | 1631 | 1588 | 1607 | 0 | +24.00(+1.52%) |
Apr 26, 2013 | 1646 | 1638 | 1560 | 1583 | 0 | -53.52(-3.27%) |
Apr 25, 2013 | 1643 | 1677 | 1609 | 1637 | 0 | +35.84(+2.24%) |
Apr 24, 2013 | 1538 | 1613 | 1529 | 1601 | 0 | +93.17(+6.18%) |
Apr 23, 2013 | 1509 | 1523 | 1470 | 1508 | 0 | -19.12(-1.25%) |
Apr 22, 2013 | 1555 | 1559 | 1498 | 1527 | 0 | +7.97(+0.52%) |
Apr 19, 2013 | 1552 | 1569 | 1472 | 1519 | 0 | -12.28(-0.80%) |
Apr 18, 2013 | 1475 | 1547 | 1453 | 1531 | 0 | +61.33(+4.17%) |
Apr 17, 2013 | 1567 | 1586 | 1458 | 1470 | 0 | -106.82(-6.77%) |
Apr 16, 2013 | 1657 | 1674 | 1562 | 1577 | 0 | -21.42(-1.34%) |
Apr 15, 2013 | 1653 | 1679 | 1570 | 1598 | 0 | -184.06(-10.33%) |
Apr 12, 2013 | 1843 | 1848 | 1757 | 1782 | 0 | -107.24(-5.68%) |
Apr 11, 2013 | 1908 | 1933 | 1872 | 1890 | 0 | -18.07(-0.95%) |
Apr 10, 2013 | 1964 | 1973 | 1895 | 1908 | 0 | -81.50(-4.10%) |
Apr 09, 2013 | 1917 | 2014 | 1913 | 1989 | 0 | +81.97(+4.30%) |
Apr 08, 2013 | 1930 | 1953 | 1897 | 1907 | 0 | -25.74(-1.33%) |
Apr 05, 2013 | 1949 | 1968 | 1904 | 1933 | 0 | +7.78(+0.40%) |
Apr 04, 2013 | 1856 | 1941 | 1829 | 1925 | 0 | +57.67(+3.09%) |
Apr 03, 2013 | 1945 | 1985 | 1828 | 1867 | 0 | -84.67(-4.34%) |
Apr 02, 2013 | 2014 | 2019 | 1938 | 1952 | 0 | -85.86(-4.21%) |
Apr 01, 2013 | 2070 | 2075 | 2022 | 2038 | 0 | -40.51(-1.95%) |
Mar 28, 2013 | 2078 | 2078 | 2078 | 0 | -30.83(-1.46%) | |
Mar 27, 2013 | 2067 | 2118 | 2053 | 2109 | 0 | +30.13(+1.45%) |
Mar 26, 2013 | 2075 | 2088 | 2041 | 2079 | 0 | +0.56(+0.03%) |
Mar 25, 2013 | 2075 | 2099 | 2043 | 2079 | 0 | -4.99(-0.24%) |
Mar 22, 2013 | 2086 | 2130 | 2061 | 2084 | 0 | -2.72(-0.13%) |
Mar 21, 2013 | 2046 | 2098 | 2027 | 2086 | 0 | +61.63(+3.04%) |
Mar 20, 2013 | 2052 | 2058 | 2009 | 2025 | 0 | -23.72(-1.16%) |
Mar 19, 2013 | 2048 | 2075 | 2027 | 2048 | 0 | -5.70(-0.28%) |
Mar 18, 2013 | 2077 | 2087 | 2043 | 2054 | 0 | +1.17(+0.06%) |
Mar 15, 2013 | 2055 | 2078 | 2038 | 2053 | 0 | -4.27(-0.21%) |
Mar 14, 2013 | 2029 | 2081 | 2017 | 2057 | 0 | +10.04(+0.49%) |
Mar 13, 2013 | 2111 | 2121 | 2039 | 2047 | 0 | -57.02(-2.71%) |
Mar 12, 2013 | 2060 | 2117 | 2035 | 2104 | 0 | +77.70(+3.83%) |
Mar 11, 2013 | 2057 | 2072 | 2013 | 2026 | 0 | -26.51(-1.29%) |
Mar 08, 2013 | 2041 | 2097 | 2011 | 2053 | 0 | +7.22(+0.35%) |
Mar 07, 2013 | 2088 | 2116 | 2036 | 2046 | 0 | -32.24(-1.55%) |
Mar 06, 2013 | 1983 | 2087 | 1957 | 2078 | 0 | +92.09(+4.64%) |
Mar 05, 2013 | 2024 | 2054 | 1979 | 1986 | 0 | -6.75(-0.34%) |
Mar 04, 2013 | 2087 | 2099 | 1979 | 1993 | 0 | -111.83(-5.31%) |