Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1292 | 1311 | 1284 | 1286 | 0 | -16.24(-1.25%) |
May 30, 2013 | 1298 | 1321 | 1297 | 1303 | 0 | +2.04(+0.16%) |
May 29, 2013 | 1308 | 1319 | 1290 | 1300 | 0 | -25.24(-1.90%) |
May 28, 2013 | 1327 | 1344 | 1319 | 1326 | 0 | -5.21(-0.39%) |
May 27, 2013 | 259.29 | 1334 | 1330 | 1331 | 0 | +0.00(+0.00%) |
May 24, 2013 | 1327 | 1340 | 1321 | 1331 | 0 | -6.93(-0.52%) |
May 23, 2013 | 1329 | 1345 | 1318 | 1338 | 0 | -5.70(-0.42%) |
May 22, 2013 | 1354 | 1372 | 1338 | 1344 | 0 | -19.77(-1.45%) |
May 21, 2013 | 1355 | 1371 | 1352 | 1363 | 0 | -0.54(-0.04%) |
May 20, 2013 | 1355 | 1371 | 1354 | 1364 | 0 | -0.21(-0.02%) |
May 17, 2013 | 1349 | 1368 | 1349 | 1364 | 0 | +10.31(+0.76%) |
May 16, 2013 | 1353 | 1367 | 1349 | 1354 | 0 | -8.36(-0.61%) |
May 15, 2013 | 1347 | 1371 | 1348 | 1362 | 0 | +17.27(+1.28%) |
May 13, 2013 | 1342 | 1354 | 1337 | 1345 | 0 | -5.49(-0.41%) |
May 10, 2013 | 1344 | 1356 | 1339 | 1350 | 0 | +2.47(+0.18%) |
May 09, 2013 | 1356 | 1371 | 1343 | 1348 | 0 | -14.43(-1.06%) |
May 08, 2013 | 1355 | 1372 | 1352 | 1362 | 0 | -4.18(-0.31%) |
May 07, 2013 | 1351 | 1370 | 1352 | 1366 | 0 | +9.74(+0.72%) |
May 06, 2013 | 1360 | 1371 | 1351 | 1357 | 0 | -11.35(-0.83%) |
May 03, 2013 | 1367 | 1379 | 1361 | 1368 | 0 | +2.93(+0.21%) |
May 02, 2013 | 1358 | 1376 | 1352 | 1365 | 0 | -0.66(-0.05%) |
May 01, 2013 | 1370 | 1384 | 1361 | 1366 | 0 | -23.92(-1.72%) |
Apr 30, 2013 | 1374 | 1393 | 1372 | 1390 | 0 | -2.73(-0.20%) |
Apr 29, 2013 | 1379 | 1399 | 1379 | 1392 | 0 | +12.96(+0.94%) |
Apr 26, 2013 | 1383 | 1390 | 1374 | 1380 | 0 | -4.50(-0.33%) |
Apr 25, 2013 | 1380 | 1395 | 1376 | 1384 | 0 | +0.84(+0.06%) |
Apr 24, 2013 | 1375 | 1391 | 1371 | 1383 | 0 | +5.29(+0.38%) |
Apr 23, 2013 | 1373 | 1386 | 1365 | 1378 | 0 | +2.88(+0.21%) |
Apr 22, 2013 | 1374 | 1384 | 1365 | 1375 | 0 | -4.13(-0.30%) |
Apr 19, 2013 | 1362 | 1385 | 1362 | 1379 | 0 | +13.05(+0.96%) |
Apr 18, 2013 | 1358 | 1373 | 1354 | 1366 | 0 | +0.65(+0.05%) |
Apr 17, 2013 | 1364 | 1375 | 1353 | 1365 | 0 | -10.53(-0.77%) |
Apr 16, 2013 | 1356 | 1379 | 1354 | 1376 | 0 | +20.69(+1.53%) |
Apr 15, 2013 | 1372 | 1384 | 1353 | 1355 | 0 | -27.29(-1.97%) |
Apr 12, 2013 | 1371 | 1387 | 1371 | 1383 | 0 | +1.63(+0.12%) |
Apr 11, 2013 | 1375 | 1387 | 1373 | 1381 | 0 | +1.97(+0.14%) |
Apr 10, 2013 | 1364 | 1385 | 1366 | 1379 | 0 | +12.49(+0.91%) |
Apr 09, 2013 | 1362 | 1376 | 1358 | 1366 | 0 | -0.36(-0.03%) |
Apr 08, 2013 | 1350 | 1369 | 1349 | 1367 | 0 | +8.29(+0.61%) |
Apr 05, 2013 | 1337 | 1361 | 1338 | 1359 | 0 | +4.54(+0.34%) |
Apr 04, 2013 | 1341 | 1358 | 1342 | 1354 | 0 | +8.58(+0.64%) |
Apr 03, 2013 | 1349 | 1360 | 1339 | 1345 | 0 | -7.88(-0.58%) |
Apr 02, 2013 | 1346 | 1361 | 1346 | 1353 | 0 | +5.66(+0.42%) |
Apr 01, 2013 | 1344 | 1356 | 1338 | 1348 | 0 | -3.82(-0.28%) |
Mar 28, 2013 | 1351 | 1351 | 1351 | 0 | +14.97(+1.12%) | |
Mar 27, 2013 | 1324 | 1341 | 1324 | 1336 | 0 | +2.48(+0.19%) |
Mar 26, 2013 | 1322 | 1338 | 1323 | 1334 | 0 | +7.98(+0.60%) |
Mar 25, 2013 | 1325 | 1341 | 1319 | 1326 | 0 | -2.97(-0.22%) |
Mar 22, 2013 | 1319 | 1336 | 1320 | 1329 | 0 | +7.62(+0.58%) |
Mar 21, 2013 | 1315 | 1331 | 1313 | 1321 | 0 | -5.63(-0.42%) |
Mar 20, 2013 | 1316 | 1333 | 1317 | 1327 | 0 | +5.69(+0.43%) |
Mar 19, 2013 | 1314 | 1329 | 1311 | 1321 | 0 | +4.44(+0.34%) |
Mar 18, 2013 | 1308 | 1325 | 1309 | 1317 | 0 | -5.83(-0.44%) |
Mar 15, 2013 | 1312 | 1330 | 1309 | 1323 | 0 | +0.56(+0.04%) |
Mar 14, 2013 | 1312 | 1326 | 1312 | 1322 | 0 | +5.63(+0.43%) |
Mar 13, 2013 | 1311 | 1324 | 1309 | 1317 | 0 | -0.54(-0.04%) |
Mar 12, 2013 | 1315 | 1325 | 1311 | 1317 | 0 | -4.18(-0.32%) |
Mar 11, 2013 | 1310 | 1326 | 1311 | 1321 | 0 | +2.98(+0.23%) |
Mar 08, 2013 | 1309 | 1323 | 1306 | 1318 | 0 | +4.07(+0.31%) |
Mar 07, 2013 | 1308 | 1324 | 1307 | 1314 | 0 | -2.14(-0.16%) |
Mar 06, 2013 | 1313 | 1325 | 1308 | 1316 | 0 | -1.62(-0.12%) |
Mar 05, 2013 | 1311 | 1328 | 1312 | 1318 | 0 | +6.84(+0.52%) |
Mar 04, 2013 | 1292 | 1315 | 1293 | 1311 | 0 | +13.75(+1.06%) |