Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1994 | 2015 | 1952 | 1956 | 0 | -43.74(-2.19%) |
May 30, 2013 | 1982 | 2020 | 1973 | 2000 | 0 | +14.11(+0.71%) |
May 29, 2013 | 2000 | 2011 | 1967 | 1986 | 0 | -24.39(-1.21%) |
May 28, 2013 | 2011 | 2039 | 1987 | 2010 | 0 | +21.96(+1.10%) |
May 24, 2013 | 1988 | 1988 | 1988 | 0 | +51.32(+2.65%) | |
May 23, 2013 | 1907 | 1956 | 1879 | 1937 | 0 | +3.24(+0.17%) |
May 22, 2013 | 1943 | 1998 | 1913 | 1934 | 0 | -0.62(-0.03%) |
May 21, 2013 | 1917 | 1954 | 1903 | 1934 | 0 | +24.41(+1.28%) |
May 20, 2013 | 1933 | 1962 | 1896 | 1910 | 0 | -82.40(-4.14%) |
May 17, 2013 | 1985 | 2005 | 1953 | 1992 | 0 | +18.37(+0.93%) |
May 16, 2013 | 2016 | 2025 | 1947 | 1974 | 0 | -46.66(-2.31%) |
May 15, 2013 | 2035 | 2058 | 1996 | 2021 | 0 | +21.69(+1.09%) |
May 13, 2013 | 1963 | 2015 | 1950 | 1999 | 0 | +41.14(+2.10%) |
May 10, 2013 | 1924 | 1969 | 1911 | 1958 | 0 | +39.06(+2.04%) |
May 09, 2013 | 1919 | 1941 | 1904 | 1919 | 0 | -0.74(-0.04%) |
May 08, 2013 | 1920 | 1944 | 1900 | 1920 | 0 | -0.27(-0.01%) |
May 07, 2013 | 1940 | 1954 | 1909 | 1920 | 0 | -17.15(-0.89%) |
May 06, 2013 | 1955 | 1970 | 1924 | 1937 | 0 | -18.04(-0.92%) |
May 03, 2013 | 1951 | 1968 | 1912 | 1955 | 0 | +42.52(+2.22%) |
May 02, 2013 | 1899 | 1934 | 1877 | 1913 | 0 | +41.31(+2.21%) |
May 01, 2013 | 1877 | 1915 | 1853 | 1871 | 0 | -12.28(-0.65%) |
Apr 30, 2013 | 1900 | 1912 | 1860 | 1884 | 0 | -20.83(-1.09%) |
Apr 29, 2013 | 1909 | 1930 | 1889 | 1904 | 0 | +1.14(+0.06%) |
Apr 26, 2013 | 1903 | 1914 | 1883 | 1903 | 0 | +1.96(+0.10%) |
Apr 25, 2013 | 1888 | 1923 | 1867 | 1901 | 0 | +38.47(+2.07%) |
Apr 24, 2013 | 1920 | 1933 | 1850 | 1863 | 0 | -87.15(-4.47%) |
Apr 23, 2013 | 1969 | 1994 | 1930 | 1950 | 0 | -5.75(-0.29%) |
Apr 22, 2013 | 1932 | 1970 | 1910 | 1956 | 0 | +40.55(+2.12%) |
Apr 19, 2013 | 1852 | 1928 | 1849 | 1915 | 0 | +59.43(+3.20%) |
Apr 18, 2013 | 1893 | 1900 | 1839 | 1856 | 0 | -33.77(-1.79%) |
Apr 17, 2013 | 1871 | 1904 | 1854 | 1889 | 0 | -9.75(-0.51%) |
Apr 16, 2013 | 1879 | 1905 | 1860 | 1899 | 0 | +39.95(+2.15%) |
Apr 15, 2013 | 1909 | 1919 | 1852 | 1859 | 0 | -44.42(-2.33%) |
Apr 12, 2013 | 1876 | 1919 | 1866 | 1904 | 0 | +27.80(+1.48%) |
Apr 11, 2013 | 1855 | 1892 | 1844 | 1876 | 0 | +29.21(+1.58%) |
Apr 10, 2013 | 1794 | 1852 | 1790 | 1847 | 0 | +59.21(+3.31%) |
Apr 09, 2013 | 1793 | 1807 | 1774 | 1787 | 0 | +6.90(+0.39%) |
Apr 08, 2013 | 1774 | 1789 | 1754 | 1781 | 0 | +6.61(+0.37%) |
Apr 05, 2013 | 1761 | 1784 | 1747 | 1774 | 0 | -10.77(-0.60%) |
Apr 04, 2013 | 1786 | 1804 | 1765 | 1785 | 0 | +8.92(+0.50%) |
Apr 03, 2013 | 1806 | 1814 | 1761 | 1776 | 0 | -27.58(-1.53%) |
Apr 02, 2013 | 1781 | 1816 | 1770 | 1803 | 0 | +33.74(+1.91%) |
Apr 01, 2013 | 1781 | 1802 | 1758 | 1770 | 0 | -7.64(-0.43%) |
Mar 28, 2013 | 1777 | 1777 | 1777 | 0 | +42.90(+2.47%) | |
Mar 27, 2013 | 1697 | 1740 | 1688 | 1734 | 0 | +33.86(+1.99%) |
Mar 26, 2013 | 1693 | 1712 | 1680 | 1701 | 0 | +16.17(+0.96%) |
Mar 25, 2013 | 1702 | 1712 | 1672 | 1684 | 0 | -11.77(-0.69%) |
Mar 22, 2013 | 1685 | 1704 | 1671 | 1696 | 0 | +19.10(+1.14%) |
Mar 21, 2013 | 1678 | 1692 | 1666 | 1677 | 0 | -7.18(-0.43%) |
Mar 20, 2013 | 1679 | 1697 | 1667 | 1684 | 0 | +17.44(+1.05%) |
Mar 19, 2013 | 1667 | 1689 | 1644 | 1667 | 0 | +2.64(+0.16%) |
Mar 18, 2013 | 1663 | 1679 | 1641 | 1664 | 0 | -15.18(-0.90%) |
Mar 15, 2013 | 1691 | 1701 | 1670 | 1679 | 0 | -14.59(-0.86%) |
Mar 14, 2013 | 1686 | 1705 | 1678 | 1694 | 0 | +9.87(+0.59%) |
Mar 13, 2013 | 1688 | 1696 | 1669 | 1684 | 0 | -6.02(-0.36%) |
Mar 12, 2013 | 1681 | 1696 | 1666 | 1690 | 0 | +11.57(+0.69%) |
Mar 11, 2013 | 1674 | 1691 | 1657 | 1678 | 0 | +2.38(+0.14%) |
Mar 08, 2013 | 1674 | 1687 | 1655 | 1676 | 0 | +11.47(+0.69%) |
Mar 07, 2013 | 1666 | 1678 | 1649 | 1665 | 0 | -2.40(-0.14%) |
Mar 06, 2013 | 1665 | 1681 | 1648 | 1667 | 0 | +7.98(+0.48%) |
Mar 05, 2013 | 1639 | 1673 | 1631 | 1659 | 0 | +27.22(+1.67%) |
Mar 04, 2013 | 1612 | 1636 | 1598 | 1632 | 0 | +8.62(+0.53%) |