Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1656 | 1699 | 1656 | 1660 | 0 | -32.09(-1.90%) |
May 30, 2013 | 1662 | 1714 | 1686 | 1692 | 0 | -0.34(-0.02%) |
May 29, 2013 | 1688 | 1722 | 1683 | 1692 | 0 | -30.18(-1.75%) |
May 28, 2013 | 1693 | 1743 | 1713 | 1722 | 0 | +10.75(+0.63%) |
May 24, 2013 | 1712 | 1712 | 1712 | 0 | -5.75(-0.33%) | |
May 23, 2013 | 1678 | 1724 | 1694 | 1717 | 0 | -3.09(-0.18%) |
May 22, 2013 | 1717 | 1752 | 1717 | 1720 | 0 | -29.76(-1.70%) |
May 21, 2013 | 1717 | 1757 | 1740 | 1750 | 0 | +3.09(+0.18%) |
May 20, 2013 | 1707 | 1749 | 1733 | 1747 | 0 | +2.71(+0.16%) |
May 17, 2013 | 1740 | 1749 | 1731 | 1744 | 0 | +10.09(+0.58%) |
May 16, 2013 | 1713 | 1748 | 1730 | 1734 | 0 | -9.45(-0.54%) |
May 15, 2013 | 1700 | 1750 | 1728 | 1744 | 0 | +31.92(+1.86%) |
May 13, 2013 | 1678 | 1720 | 1699 | 1712 | 0 | -2.95(-0.17%) |
May 10, 2013 | 1697 | 1732 | 1707 | 1715 | 0 | +3.39(+0.20%) |
May 09, 2013 | 1694 | 1749 | 1708 | 1711 | 0 | -1.55(-0.09%) |
May 08, 2013 | 1666 | 1718 | 1690 | 1713 | 0 | -4.90(-0.29%) |
May 07, 2013 | 1671 | 1722 | 1694 | 1718 | 0 | +14.86(+0.87%) |
May 06, 2013 | 1680 | 1719 | 1697 | 1703 | 0 | -12.04(-0.70%) |
May 03, 2013 | 1692 | 1732 | 1705 | 1715 | 0 | +3.86(+0.23%) |
May 02, 2013 | 1668 | 1720 | 1692 | 1711 | 0 | +14.68(+0.87%) |
May 01, 2013 | 1677 | 1722 | 1692 | 1697 | 0 | -15.74(-0.92%) |
Apr 30, 2013 | 1667 | 1714 | 1685 | 1712 | 0 | +14.90(+0.88%) |
Apr 29, 2013 | 1661 | 1705 | 1686 | 1697 | 0 | +9.51(+0.56%) |
Apr 26, 2013 | 1698 | 1704 | 1685 | 1688 | 0 | -14.84(-0.87%) |
Apr 25, 2013 | 1676 | 1716 | 1694 | 1703 | 0 | -0.74(-0.04%) |
Apr 24, 2013 | 1685 | 1719 | 1694 | 1703 | 0 | -1.55(-0.09%) |
Apr 23, 2013 | 1691 | 1726 | 1695 | 1705 | 0 | -14.28(-0.83%) |
Apr 22, 2013 | 1703 | 1734 | 1708 | 1719 | 0 | -14.10(-0.81%) |
Apr 19, 2013 | 1695 | 1746 | 1718 | 1733 | 0 | +9.96(+0.58%) |
Apr 18, 2013 | 1692 | 1733 | 1709 | 1723 | 0 | -18.35(-1.05%) |
Apr 17, 2013 | 1716 | 1755 | 1720 | 1742 | 0 | -15.01(-0.85%) |
Apr 16, 2013 | 1695 | 1760 | 1719 | 1757 | 0 | +37.86(+2.20%) |
Apr 15, 2013 | 1725 | 1766 | 1712 | 1719 | 0 | -45.09(-2.56%) |
Apr 12, 2013 | 1726 | 1771 | 1750 | 1764 | 0 | +0.05(+0.00%) |
Apr 11, 2013 | 1732 | 1768 | 1752 | 1764 | 0 | +3.39(+0.19%) |
Apr 10, 2013 | 1710 | 1765 | 1736 | 1761 | 0 | +24.91(+1.44%) |
Apr 09, 2013 | 1713 | 1747 | 1729 | 1736 | 0 | -3.25(-0.19%) |
Apr 08, 2013 | 1694 | 1741 | 1712 | 1739 | 0 | +15.11(+0.88%) |
Apr 05, 2013 | 1675 | 1726 | 1697 | 1724 | 0 | +5.15(+0.30%) |
Apr 04, 2013 | 1681 | 1723 | 1705 | 1719 | 0 | +9.79(+0.57%) |
Apr 03, 2013 | 1695 | 1730 | 1698 | 1709 | 0 | -12.25(-0.71%) |
Apr 02, 2013 | 1688 | 1730 | 1711 | 1721 | 0 | +6.26(+0.37%) |
Apr 01, 2013 | 1695 | 1731 | 1699 | 1715 | 0 | -12.31(-0.71%) |
Mar 28, 2013 | 1727 | 1727 | 1727 | 0 | +15.84(+0.93%) | |
Mar 27, 2013 | 1675 | 1716 | 1695 | 1711 | 0 | +3.56(+0.21%) |
Mar 26, 2013 | 1676 | 1714 | 1698 | 1708 | 0 | +6.30(+0.37%) |
Mar 25, 2013 | 1670 | 1715 | 1689 | 1701 | 0 | +5.62(+0.33%) |
Mar 22, 2013 | 1660 | 1704 | 1684 | 1696 | 0 | +7.25(+0.43%) |
Mar 21, 2013 | 1652 | 1697 | 1671 | 1689 | 0 | -3.98(-0.24%) |
Mar 20, 2013 | 1658 | 1706 | 1682 | 1693 | 0 | +5.58(+0.33%) |
Mar 19, 2013 | 1647 | 1690 | 1671 | 1687 | 0 | +11.21(+0.67%) |
Mar 18, 2013 | 1639 | 1686 | 1664 | 1676 | 0 | -8.61(-0.51%) |
Mar 15, 2013 | 1651 | 1690 | 1669 | 1684 | 0 | +2.60(+0.15%) |
Mar 14, 2013 | 1648 | 1688 | 1670 | 1682 | 0 | +1.53(+0.09%) |
Mar 13, 2013 | 1649 | 1688 | 1674 | 1680 | 0 | -0.26(-0.02%) |
Mar 12, 2013 | 1657 | 1694 | 1673 | 1680 | 0 | -8.24(-0.49%) |
Mar 11, 2013 | 1652 | 1697 | 1673 | 1689 | 0 | +6.01(+0.36%) |
Mar 08, 2013 | 1636 | 1685 | 1662 | 1683 | 0 | +16.88(+1.01%) |
Mar 07, 2013 | 1634 | 1681 | 1657 | 1666 | 0 | -11.32(-0.67%) |
Mar 06, 2013 | 1652 | 1690 | 1667 | 1677 | 0 | -6.29(-0.37%) |
Mar 05, 2013 | 1656 | 1702 | 1678 | 1683 | 0 | +3.04(+0.18%) |
Mar 04, 2013 | 1622 | 1683 | 1648 | 1680 | 0 | +31.81(+1.93%) |