Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 8303 | 8344 | 8303 | 8338 | 0 | +74.85(+0.91%) |
May 29, 2013 | 8289 | 8304 | 8262 | 8263 | 0 | -17.05(-0.21%) |
May 28, 2013 | 8219 | 8280 | 8210 | 8280 | 0 | +70.32(+0.86%) |
May 27, 2013 | 8273 | 8278 | 8173 | 8210 | 0 | +0.00(+0.00%) |
May 26, 2013 | 8273 | 8278 | 8173 | 8210 | 0 | -28.05(-0.34%) |
May 24, 2013 | 8368 | 8373 | 8236 | 8238 | 0 | -161.01(-1.92%) |
May 23, 2013 | 8414 | 8439 | 8376 | 8399 | 0 | +15.79(+0.19%) |
May 22, 2013 | 8381 | 8421 | 8362 | 8383 | 0 | +6.00(+0.07%) |
May 21, 2013 | 8365 | 8386 | 8347 | 8377 | 0 | +8.86(+0.11%) |
May 20, 2013 | 8377 | 8402 | 8357 | 8368 | 0 | +0.00(+0.00%) |
May 19, 2013 | 8377 | 8402 | 8357 | 8368 | 0 | -21.86(-0.26%) |
May 17, 2013 | 8362 | 8415 | 8346 | 8390 | 0 | +71.46(+0.86%) |
May 16, 2013 | 8264 | 8320 | 8252 | 8319 | 0 | +66.77(+0.81%) |
May 15, 2013 | 8252 | 8252 | 8252 | 0 | -28.44(-0.34%) | |
May 13, 2013 | 8284 | 8297 | 8259 | 8280 | 0 | +0.00(+0.00%) |
May 12, 2013 | 8284 | 8297 | 8259 | 8280 | 0 | -5.63(-0.07%) |
May 10, 2013 | 8314 | 8323 | 8279 | 8286 | 0 | +18.80(+0.23%) |
May 09, 2013 | 8178 | 8284 | 8178 | 8267 | 0 | +104.03(+1.27%) |
May 08, 2013 | 8178 | 8182 | 8145 | 8163 | 0 | -5.99(-0.07%) |
May 07, 2013 | 8188 | 8198 | 8154 | 8169 | 0 | +34.02(+0.42%) |
May 06, 2013 | 8158 | 8175 | 8121 | 8135 | 0 | +0.00(+0.00%) |
May 05, 2013 | 8158 | 8175 | 8121 | 8135 | 0 | +6.52(+0.08%) |
May 03, 2013 | 8111 | 8139 | 8096 | 8129 | 0 | +34.85(+0.43%) |
May 02, 2013 | 8066 | 8116 | 8066 | 8094 | 0 | +0.00(+0.00%) |
May 01, 2013 | 8066 | 8116 | 8066 | 8094 | 0 | +63.92(+0.80%) |
Apr 30, 2013 | 8044 | 8046 | 8014 | 8030 | 0 | +7.68(+0.10%) |
Apr 29, 2013 | 8034 | 8081 | 8020 | 8022 | 0 | +0.00(+0.00%) |
Apr 28, 2013 | 8034 | 8081 | 8020 | 8022 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 8034 | 8081 | 8020 | 8022 | 0 | +0.31(+0.00%) |
Apr 26, 2013 | 8015 | 8026 | 7994 | 8022 | 0 | -1.96(-0.02%) |
Apr 25, 2013 | 7977 | 8025 | 7968 | 8024 | 0 | +80.94(+1.02%) |
Apr 24, 2013 | 7956 | 7969 | 7914 | 7943 | 0 | -27.61(-0.35%) |
Apr 23, 2013 | 7976 | 7997 | 7950 | 7970 | 0 | +39.58(+0.50%) |
Apr 22, 2013 | 7869 | 7934 | 7863 | 7931 | 0 | +139.45(+1.79%) |
Apr 19, 2013 | 7781 | 7826 | 7757 | 7791 | 0 | -17.72(-0.23%) |
Apr 18, 2013 | 7823 | 7823 | 7792 | 7809 | 0 | +8.02(+0.10%) |
Apr 17, 2013 | 7691 | 7801 | 7689 | 7801 | 0 | +37.52(+0.48%) |
Apr 16, 2013 | 7815 | 7835 | 7753 | 7764 | 0 | -58.10(-0.74%) |
Apr 15, 2013 | 7861 | 7865 | 7811 | 7822 | 0 | +0.00(+0.00%) |
Apr 14, 2013 | 7861 | 7865 | 7811 | 7822 | 0 | -36.35(-0.46%) |
Apr 12, 2013 | 7789 | 7858 | 7789 | 7858 | 0 | +105.18(+1.36%) |
Apr 11, 2013 | 7773 | 7773 | 7740 | 7753 | 0 | +24.26(+0.31%) |
Apr 10, 2013 | 7767 | 7781 | 7715 | 7729 | 0 | -24.25(-0.31%) |
Apr 09, 2013 | 7831 | 7843 | 7747 | 7753 | 0 | +0.00(+0.00%) |
Apr 08, 2013 | 7831 | 7843 | 7747 | 7753 | 0 | -189.56(-2.39%) |
Apr 06, 2013 | 7949 | 7954 | 7914 | 7942 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 7949 | 7954 | 7914 | 7942 | 0 | +0.00(+0.00%) |
Apr 04, 2013 | 7949 | 7954 | 7914 | 7942 | 0 | +29.17(+0.37%) |
Apr 03, 2013 | 7897 | 7924 | 7880 | 7913 | 0 | +13.94(+0.18%) |
Apr 02, 2013 | 7934 | 7938 | 7897 | 7899 | 0 | -19.37(-0.24%) |
Apr 01, 2013 | 7904 | 7932 | 7884 | 7919 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 7904 | 7932 | 7884 | 7919 | 0 | +24.49(+0.31%) |
Mar 28, 2013 | 7873 | 7894 | 7857 | 7894 | 0 | +37.76(+0.48%) |
Mar 27, 2013 | 7874 | 7877 | 7846 | 7856 | 0 | +0.24(+0.00%) |
Mar 26, 2013 | 7863 | 7877 | 7854 | 7856 | 0 | +59.90(+0.77%) |
Mar 25, 2013 | 7812 | 7833 | 7796 | 7796 | 0 | +0.00(+0.00%) |
Mar 24, 2013 | 7812 | 7833 | 7796 | 7796 | 0 | -15.62(-0.20%) |
Mar 22, 2013 | 7829 | 7843 | 7812 | 7812 | 0 | +13.81(+0.18%) |
Mar 21, 2013 | 7835 | 7845 | 7787 | 7798 | 0 | -40.44(-0.52%) |
Mar 20, 2013 | 7843 | 7864 | 7824 | 7838 | 0 | +27.13(+0.35%) |
Mar 19, 2013 | 7887 | 7888 | 7808 | 7811 | 0 | -116.15(-1.47%) |
Mar 18, 2013 | 7990 | 8000 | 7925 | 7927 | 0 | -24.27(-0.31%) |
Mar 15, 2013 | 8002 | 8003 | 7946 | 7952 | 0 | -43.75(-0.55%) |
Mar 14, 2013 | 8019 | 8048 | 7962 | 7996 | 0 | +0.80(+0.01%) |
Mar 13, 2013 | 8039 | 8063 | 7987 | 7995 | 0 | -44.01(-0.55%) |
Mar 12, 2013 | 8022 | 8089 | 8002 | 8039 | 0 | +23.58(+0.29%) |
Mar 11, 2013 | 7981 | 8029 | 7981 | 8015 | 0 | +0.00(+0.00%) |
Mar 10, 2013 | 7981 | 8029 | 7981 | 8015 | 0 | +54.63(+0.69%) |
Mar 08, 2013 | 7951 | 7984 | 7942 | 7961 | 0 | +10.21(+0.13%) |
Mar 07, 2013 | 7958 | 7982 | 7937 | 7950 | 0 | +17.59(+0.22%) |
Mar 06, 2013 | 7910 | 7940 | 7883 | 7933 | 0 | +65.37(+0.83%) |
Mar 05, 2013 | 7966 | 7966 | 7850 | 7867 | 0 | -97.29(-1.22%) |
Mar 04, 2013 | 7918 | 7965 | 7918 | 7965 | 0 | +0.00(+0.00%) |
Mar 03, 2013 | 7918 | 7965 | 7918 | 7965 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 7918 | 7965 | 7918 | 7965 | 0 | +66.65(+0.84%) |