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%) |