Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1354 | 1370 | 1335 | 1341 | 0 | -26.22(-1.92%) |
May 30, 2013 | 1358 | 1378 | 1348 | 1368 | 0 | +9.65(+0.71%) |
May 29, 2013 | 1348 | 1369 | 1337 | 1358 | 0 | +0.71(+0.05%) |
May 28, 2013 | 1360 | 1374 | 1347 | 1357 | 0 | +6.58(+0.49%) |
May 27, 2013 | 535.10 | 1355 | 1345 | 1351 | 0 | +0.00(+0.00%) |
May 24, 2013 | 1347 | 1362 | 1337 | 1351 | 0 | -6.08(-0.45%) |
May 23, 2013 | 1346 | 1366 | 1334 | 1357 | 0 | -4.54(-0.33%) |
May 22, 2013 | 1373 | 1394 | 1350 | 1361 | 0 | -9.81(-0.72%) |
May 21, 2013 | 1365 | 1386 | 1356 | 1371 | 0 | -0.49(-0.04%) |
May 20, 2013 | 1344 | 1380 | 1345 | 1372 | 0 | +17.20(+1.27%) |
May 17, 2013 | 1347 | 1366 | 1338 | 1354 | 0 | +8.98(+0.67%) |
May 16, 2013 | 1342 | 1363 | 1332 | 1345 | 0 | -3.95(-0.29%) |
May 15, 2013 | 1347 | 1364 | 1335 | 1349 | 0 | -4.11(-0.30%) |
May 13, 2013 | 1360 | 1368 | 1345 | 1354 | 0 | -15.00(-1.10%) |
May 10, 2013 | 1360 | 1376 | 1349 | 1369 | 0 | -1.00(-0.07%) |
May 09, 2013 | 1368 | 1388 | 1356 | 1370 | 0 | -6.25(-0.45%) |
May 08, 2013 | 1358 | 1383 | 1352 | 1376 | 0 | +16.54(+1.22%) |
May 07, 2013 | 1353 | 1371 | 1344 | 1359 | 0 | +2.80(+0.21%) |
May 06, 2013 | 1338 | 1365 | 1342 | 1356 | 0 | +2.54(+0.19%) |
May 03, 2013 | 1343 | 1362 | 1334 | 1354 | 0 | +20.61(+1.55%) |
May 02, 2013 | 1329 | 1347 | 1315 | 1333 | 0 | +2.48(+0.19%) |
May 01, 2013 | 1341 | 1354 | 1320 | 1331 | 0 | -26.60(-1.96%) |
Apr 30, 2013 | 1338 | 1363 | 1325 | 1357 | 0 | +14.50(+1.08%) |
Apr 29, 2013 | 1332 | 1352 | 1324 | 1343 | 0 | +15.61(+1.18%) |
Apr 26, 2013 | 1342 | 1347 | 1319 | 1327 | 0 | -17.54(-1.30%) |
Apr 25, 2013 | 1341 | 1363 | 1330 | 1345 | 0 | +13.34(+1.00%) |
Apr 24, 2013 | 1310 | 1342 | 1306 | 1332 | 0 | +28.45(+2.18%) |
Apr 23, 2013 | 1295 | 1312 | 1283 | 1303 | 0 | +6.95(+0.54%) |
Apr 22, 2013 | 1292 | 1307 | 1275 | 1296 | 0 | +9.67(+0.75%) |
Apr 19, 2013 | 1284 | 1301 | 1267 | 1286 | 0 | +10.57(+0.83%) |
Apr 18, 2013 | 1266 | 1290 | 1254 | 1276 | 0 | +9.61(+0.76%) |
Apr 17, 2013 | 1283 | 1295 | 1255 | 1266 | 0 | -33.65(-2.59%) |
Apr 16, 2013 | 1294 | 1316 | 1280 | 1300 | 0 | +21.46(+1.68%) |
Apr 15, 2013 | 1312 | 1322 | 1271 | 1278 | 0 | -66.61(-4.95%) |
Apr 12, 2013 | 1355 | 1366 | 1332 | 1345 | 0 | -25.19(-1.84%) |
Apr 11, 2013 | 1367 | 1384 | 1359 | 1370 | 0 | -1.90(-0.14%) |
Apr 10, 2013 | 1371 | 1388 | 1359 | 1372 | 0 | -3.97(-0.29%) |
Apr 09, 2013 | 1354 | 1387 | 1351 | 1376 | 0 | +22.36(+1.65%) |
Apr 08, 2013 | 1347 | 1364 | 1338 | 1354 | 0 | +2.82(+0.21%) |
Apr 05, 2013 | 1335 | 1361 | 1326 | 1351 | 0 | -0.48(-0.04%) |
Apr 04, 2013 | 1337 | 1363 | 1330 | 1351 | 0 | +9.36(+0.70%) |
Apr 03, 2013 | 1362 | 1375 | 1329 | 1342 | 0 | -24.49(-1.79%) |
Apr 02, 2013 | 1381 | 1390 | 1358 | 1367 | 0 | -14.89(-1.08%) |
Apr 01, 2013 | 1359 | 1398 | 1372 | 1381 | 0 | -11.43(-0.82%) |
Mar 28, 2013 | 233.18 | 1395 | 1391 | 1393 | 0 | -2.29(-0.16%) |
Mar 27, 2013 | 1363 | 1401 | 1373 | 1395 | 0 | +3.27(+0.23%) |
Mar 26, 2013 | 1385 | 1400 | 1377 | 1392 | 0 | +6.60(+0.48%) |
Mar 25, 2013 | 1388 | 1402 | 1374 | 1385 | 0 | -5.95(-0.43%) |
Mar 22, 2013 | 1387 | 1404 | 1381 | 1391 | 0 | +3.13(+0.23%) |
Mar 21, 2013 | 1382 | 1403 | 1377 | 1388 | 0 | -3.98(-0.29%) |
Mar 20, 2013 | 1388 | 1402 | 1380 | 1392 | 0 | +5.62(+0.41%) |
Mar 19, 2013 | 1392 | 1404 | 1373 | 1386 | 0 | -12.17(-0.87%) |
Mar 18, 2013 | 1393 | 1413 | 1388 | 1399 | 0 | -10.91(-0.77%) |
Mar 15, 2013 | 1402 | 1421 | 1398 | 1410 | 0 | +0.58(+0.04%) |
Mar 14, 2013 | 1396 | 1416 | 1392 | 1409 | 0 | +9.45(+0.68%) |
Mar 13, 2013 | 1410 | 1418 | 1391 | 1400 | 0 | -14.19(-1.00%) |
Mar 12, 2013 | 1406 | 1425 | 1399 | 1414 | 0 | +7.24(+0.51%) |
Mar 11, 2013 | 1399 | 1415 | 1390 | 1406 | 0 | +1.36(+0.10%) |
Mar 08, 2013 | 1396 | 1415 | 1388 | 1405 | 0 | +8.68(+0.62%) |
Mar 07, 2013 | 1393 | 1412 | 1385 | 1396 | 0 | +2.94(+0.21%) |
Mar 06, 2013 | 1379 | 1403 | 1369 | 1393 | 0 | +14.73(+1.07%) |
Mar 05, 2013 | 1381 | 1396 | 1370 | 1379 | 0 | +6.75(+0.49%) |
Mar 04, 2013 | 1377 | 1391 | 1356 | 1372 | 0 | -12.68(-0.92%) |