Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4116 | 4186 | 4018 | 4088 | 91 | -42.00(-1.02%) |
May 30, 2013 | 4004 | 4158 | 4004 | 4130 | 0 | +98.00(+2.43%) |
May 29, 2013 | 3934 | 4102 | 3892 | 4032 | 142 | +112.00(+2.86%) |
May 28, 2013 | 3948 | 4158 | 3878 | 3920 | 310 | +56.00(+1.45%) |
May 24, 2013 | 3990 | 3990 | 3808 | 3864 | 0 | -126.00(-3.16%) |
May 23, 2013 | 3794 | 4018 | 3472 | 3990 | 0 | +168.00(+4.40%) |
May 22, 2013 | 4214 | 4214 | 3794 | 3822 | 0 | -406.00(-9.60%) |
May 21, 2013 | 4186 | 4256 | 4144 | 4228 | 0 | +70.00(+1.68%) |
May 20, 2013 | 4228 | 4228 | 4018 | 4158 | 0 | -63.00(-1.49%) |
May 17, 2013 | 4270 | 4368 | 4200 | 4221 | 0 | -7.00(-0.17%) |
May 16, 2013 | 4298 | 4382 | 4186 | 4228 | 294 | -70.00(-1.63%) |
May 15, 2013 | 4130 | 4340 | 4116 | 4298 | 0 | +378.00(+9.64%) |
May 13, 2013 | 4046 | 4130 | 3920 | 3920 | 0 | -126.00(-3.11%) |
May 10, 2013 | 4130 | 4200 | 4004 | 4046 | 0 | -14.00(-0.34%) |
May 09, 2013 | 3906 | 4172 | 3878 | 4060 | 0 | +154.00(+3.94%) |
May 08, 2013 | 3836 | 3906 | 3829 | 3906 | 0 | +56.00(+1.45%) |
May 07, 2013 | 4116 | 4116 | 3836 | 3850 | 0 | -252.00(-6.14%) |
May 06, 2013 | 4242 | 4298 | 4088 | 4102 | 0 | -168.00(-3.93%) |
May 03, 2013 | 4242 | 4382 | 4004 | 4270 | 0 | +364.00(+9.32%) |
May 02, 2013 | 3682 | 3976 | 3682 | 3906 | 0 | +182.00(+4.89%) |
May 01, 2013 | 3696 | 3738 | 3654 | 3724 | 0 | +14.00(+0.38%) |
Apr 30, 2013 | 3710 | 3766 | 3696 | 3710 | 0 | +42.00(+1.15%) |
Apr 29, 2013 | 3639 | 3780 | 3639 | 3668 | 242 | +14.00(+0.38%) |
Apr 26, 2013 | 3584 | 3654 | 3612 | 3654 | 63 | +42.00(+1.16%) |
Apr 25, 2013 | 3556 | 3689 | 3556 | 3612 | 0 | +70.00(+1.98%) |
Apr 24, 2013 | 3500 | 3682 | 3458 | 3542 | 0 | +14.00(+0.40%) |
Apr 23, 2013 | 3500 | 3556 | 3444 | 3528 | 115 | +14.00(+0.40%) |
Apr 22, 2013 | 3528 | 3528 | 3434 | 3514 | 99 | +41.86(+1.21%) |
Apr 19, 2013 | 3542 | 3542 | 3430 | 3472 | 233 | -55.86(-1.58%) |
Apr 18, 2013 | 3458 | 3528 | 3388 | 3528 | 72 | +42.00(+1.20%) |
Apr 17, 2013 | 3542 | 3556 | 3360 | 3486 | 118 | -56.00(-1.58%) |
Apr 16, 2013 | 3500 | 3584 | 3472 | 3542 | 178 | +14.00(+0.40%) |
Apr 15, 2013 | 3584 | 3626 | 3458 | 3528 | 153 | -154.00(-4.18%) |
Apr 12, 2013 | 3640 | 3682 | 3542 | 3682 | 95 | +42.00(+1.15%) |
Apr 11, 2013 | 3612 | 3696 | 3514 | 3640 | 94 | +56.00(+1.56%) |
Apr 10, 2013 | 3542 | 3612 | 3528 | 3584 | 46 | +42.00(+1.19%) |
Apr 09, 2013 | 3514 | 3570 | 3458 | 3542 | 81 | +70.00(+2.02%) |
Apr 08, 2013 | 3430 | 3514 | 3388 | 3472 | 44 | +42.00(+1.22%) |
Apr 05, 2013 | 3430 | 3486 | 3360 | 3430 | 45 | +0.00(+0.00%) |
Apr 04, 2013 | 3332 | 3472 | 3262 | 3430 | 88 | +70.00(+2.08%) |
Apr 03, 2013 | 3500 | 3500 | 3290 | 3360 | 114 | -105.00(-3.03%) |
Apr 02, 2013 | 3612 | 3640 | 3430 | 3465 | 110 | -161.00(-4.44%) |
Apr 01, 2013 | 3500 | 3682 | 3304 | 3626 | 205 | +98.00(+2.78%) |
Mar 28, 2013 | 3654 | 3654 | 3430 | 3528 | 67 | -140.00(-3.82%) |
Mar 27, 2013 | 3640 | 3696 | 3529 | 3668 | 78 | +14.00(+0.38%) |
Mar 26, 2013 | 3542 | 3668 | 3514 | 3654 | 149 | +140.00(+3.98%) |
Mar 25, 2013 | 3500 | 3528 | 3458 | 3514 | 146 | -14.00(-0.40%) |
Mar 22, 2013 | 3514 | 3612 | 3514 | 3528 | 83 | +0.00(+0.00%) |
Mar 21, 2013 | 3388 | 3542 | 3388 | 3528 | 320 | +140.00(+4.13%) |
Mar 20, 2013 | 3458 | 3570 | 3360 | 3388 | 412 | -70.00(-2.02%) |
Mar 19, 2013 | 3528 | 3710 | 3318 | 3458 | 389 | -140.00(-3.89%) |
Mar 18, 2013 | 3654 | 3668 | 3556 | 3598 | 167 | -112.00(-3.02%) |
Mar 15, 2013 | 3696 | 3766 | 3682 | 3710 | 198 | +42.00(+1.15%) |
Mar 14, 2013 | 3640 | 3682 | 3598 | 3668 | 98 | +14.00(+0.38%) |
Mar 13, 2013 | 3640 | 3668 | 3570 | 3654 | 38 | -14.00(-0.38%) |
Mar 12, 2013 | 3724 | 3724 | 3528 | 3668 | 186 | -14.00(-0.38%) |
Mar 11, 2013 | 3542 | 3738 | 3416 | 3682 | 296 | +98.00(+2.73%) |
Mar 08, 2013 | 3640 | 3654 | 3472 | 3584 | 157 | -70.00(-1.92%) |
Mar 07, 2013 | 3640 | 3668 | 3612 | 3654 | 69 | -28.00(-0.76%) |
Mar 06, 2013 | 3556 | 3682 | 3556 | 3682 | 121 | +112.00(+3.14%) |
Mar 05, 2013 | 3724 | 3766 | 3542 | 3570 | 122 | -112.00(-3.04%) |
Mar 04, 2013 | 3696 | 3780 | 3640 | 3682 | 265 | +28.00(+0.77%) |