Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2564 | 2598 | 2538 | 2566 | 0 | +14.45(+0.57%) |
Jun 26, 2013 | 2526 | 2587 | 2508 | 2551 | 0 | +38.55(+1.53%) |
Jun 25, 2013 | 2511 | 2538 | 2478 | 2513 | 0 | +21.31(+0.86%) |
Jun 24, 2013 | 2478 | 2522 | 2433 | 2492 | 0 | -19.03(-0.76%) |
Jun 21, 2013 | 2501 | 2532 | 2453 | 2511 | 0 | +26.19(+1.05%) |
Jun 20, 2013 | 2507 | 2527 | 2462 | 2484 | 0 | -55.29(-2.18%) |
Jun 19, 2013 | 2551 | 2582 | 2524 | 2540 | 0 | -14.67(-0.57%) |
Jun 18, 2013 | 2539 | 2568 | 2516 | 2554 | 0 | +12.96(+0.51%) |
Jun 17, 2013 | 2545 | 2567 | 2519 | 2541 | 0 | +8.78(+0.35%) |
Jun 14, 2013 | 2542 | 2568 | 2511 | 2533 | 0 | -22.99(-0.90%) |
Jun 13, 2013 | 2534 | 2582 | 2495 | 2556 | 0 | +16.18(+0.64%) |
Jun 12, 2013 | 2571 | 2583 | 2529 | 2539 | 0 | -12.40(-0.49%) |
Jun 11, 2013 | 2553 | 2582 | 2527 | 2552 | 0 | -31.84(-1.23%) |
Jun 10, 2013 | 2578 | 2600 | 2553 | 2584 | 0 | +8.26(+0.32%) |
Jun 07, 2013 | 2561 | 2600 | 2537 | 2575 | 0 | +22.93(+0.90%) |
Jun 06, 2013 | 2528 | 2567 | 2509 | 2552 | 0 | +21.46(+0.85%) |
Jun 05, 2013 | 2561 | 2574 | 2513 | 2531 | 0 | -33.67(-1.31%) |
Jun 04, 2013 | 2582 | 2605 | 2544 | 2565 | 0 | -16.96(-0.66%) |
Jun 03, 2013 | 2585 | 2608 | 2554 | 2582 | 0 | +1.94(+0.08%) |
May 31, 2013 | 2597 | 2638 | 2567 | 2580 | 0 | -30.10(-1.15%) |
May 30, 2013 | 2605 | 2628 | 2579 | 2610 | 0 | +5.41(+0.21%) |
May 29, 2013 | 2627 | 2645 | 2576 | 2604 | 0 | -39.47(-1.49%) |
May 28, 2013 | 2644 | 2667 | 2621 | 2644 | 0 | +32.78(+1.26%) |
May 27, 2013 | 2600 | 2625 | 2577 | 2611 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2600 | 2625 | 2577 | 2611 | 0 | +1.16(+0.04%) |
May 23, 2013 | 2584 | 2622 | 2553 | 2610 | 0 | +5.81(+0.22%) |
May 22, 2013 | 2630 | 2658 | 2584 | 2604 | 0 | -22.82(-0.87%) |
May 21, 2013 | 2624 | 2658 | 2610 | 2627 | 0 | +7.47(+0.29%) |
May 20, 2013 | 2607 | 2640 | 2595 | 2619 | 0 | +6.09(+0.23%) |
May 17, 2013 | 2592 | 2625 | 2575 | 2613 | 0 | +42.30(+1.65%) |
May 16, 2013 | 2591 | 2612 | 2559 | 2571 | 0 | -23.59(-0.91%) |
May 15, 2013 | 2572 | 2610 | 2558 | 2595 | 0 | +36.29(+1.42%) |
May 13, 2013 | 2579 | 2590 | 2538 | 2558 | 0 | -20.82(-0.81%) |
May 10, 2013 | 2554 | 2597 | 2539 | 2579 | 0 | +21.01(+0.82%) |
May 09, 2013 | 2550 | 2589 | 2525 | 2558 | 0 | -9.93(-0.39%) |
May 08, 2013 | 2561 | 2584 | 2527 | 2568 | 0 | -12.77(-0.49%) |
May 07, 2013 | 2568 | 2603 | 2541 | 2581 | 0 | +18.69(+0.73%) |
May 06, 2013 | 2549 | 2572 | 2524 | 2562 | 0 | +18.46(+0.73%) |
May 03, 2013 | 2517 | 2561 | 2495 | 2544 | 0 | +48.22(+1.93%) |
May 02, 2013 | 2493 | 2530 | 2462 | 2496 | 0 | +3.47(+0.14%) |
May 01, 2013 | 2552 | 2568 | 2482 | 2492 | 0 | -87.42(-3.39%) |
Apr 30, 2013 | 2550 | 2592 | 2528 | 2579 | 0 | +28.62(+1.12%) |
Apr 29, 2013 | 2541 | 2568 | 2512 | 2551 | 0 | +21.85(+0.86%) |
Apr 26, 2013 | 2556 | 2562 | 2517 | 2529 | 0 | -30.77(-1.20%) |
Apr 25, 2013 | 2548 | 2598 | 2526 | 2560 | 0 | +38.67(+1.53%) |
Apr 24, 2013 | 2526 | 2569 | 2495 | 2521 | 0 | +13.06(+0.52%) |
Apr 23, 2013 | 2473 | 2518 | 2455 | 2508 | 0 | +51.47(+2.10%) |
Apr 22, 2013 | 2451 | 2478 | 2407 | 2457 | 0 | +13.98(+0.57%) |
Apr 19, 2013 | 2416 | 2457 | 2398 | 2443 | 0 | +32.72(+1.36%) |
Apr 18, 2013 | 2419 | 2447 | 2387 | 2410 | 0 | -7.26(-0.30%) |
Apr 17, 2013 | 2436 | 2449 | 2396 | 2417 | 0 | -35.90(-1.46%) |
Apr 16, 2013 | 2421 | 2467 | 2407 | 2453 | 0 | +55.59(+2.32%) |
Apr 15, 2013 | 2471 | 2479 | 2389 | 2397 | 0 | -91.33(-3.67%) |
Apr 12, 2013 | 2491 | 2509 | 2469 | 2489 | 0 | -14.54(-0.58%) |
Apr 11, 2013 | 2497 | 2525 | 2480 | 2503 | 0 | +2.56(+0.10%) |
Apr 10, 2013 | 2481 | 2522 | 2466 | 2501 | 0 | +18.76(+0.76%) |
Apr 09, 2013 | 2458 | 2503 | 2446 | 2482 | 0 | +28.57(+1.16%) |
Apr 08, 2013 | 2444 | 2462 | 2420 | 2453 | 0 | +15.54(+0.64%) |
Apr 05, 2013 | 2407 | 2451 | 2395 | 2438 | 0 | -1.16(-0.05%) |
Apr 04, 2013 | 2433 | 2457 | 2414 | 2439 | 0 | +11.26(+0.46%) |
Apr 03, 2013 | 2448 | 2466 | 2387 | 2428 | 0 | -19.99(-0.82%) |
Apr 02, 2013 | 2473 | 2486 | 2433 | 2448 | 0 | -18.09(-0.73%) |