Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1827 | 1843 | 1808 | 1821 | 0 | +20.71(+1.15%) |
Jun 26, 2013 | 1801 | 1818 | 1782 | 1801 | 0 | +14.64(+0.82%) |
Jun 25, 2013 | 1783 | 1803 | 1767 | 1786 | 0 | +14.25(+0.80%) |
Jun 24, 2013 | 1776 | 1795 | 1748 | 1772 | 0 | -31.51(-1.75%) |
Jun 21, 2013 | 1818 | 1830 | 1776 | 1803 | 0 | -4.10(-0.23%) |
Jun 20, 2013 | 1838 | 1847 | 1796 | 1807 | 0 | -54.82(-2.94%) |
Jun 19, 2013 | 1885 | 1902 | 1859 | 1862 | 0 | -26.31(-1.39%) |
Jun 18, 2013 | 1870 | 1897 | 1862 | 1888 | 0 | +20.41(+1.09%) |
Jun 17, 2013 | 1865 | 1888 | 1850 | 1868 | 0 | +16.20(+0.87%) |
Jun 14, 2013 | 1858 | 1877 | 1841 | 1852 | 0 | -10.84(-0.58%) |
Jun 13, 2013 | 1822 | 1871 | 1816 | 1863 | 0 | +38.66(+2.12%) |
Jun 12, 2013 | 1856 | 1862 | 1817 | 1824 | 0 | -16.48(-0.90%) |
Jun 11, 2013 | 1843 | 1866 | 1827 | 1840 | 0 | -26.11(-1.40%) |
Jun 10, 2013 | 1874 | 1885 | 1848 | 1867 | 0 | -4.36(-0.23%) |
Jun 07, 2013 | 1858 | 1884 | 1840 | 1871 | 0 | +21.77(+1.18%) |
Jun 06, 2013 | 1823 | 1855 | 1814 | 1849 | 0 | +22.11(+1.21%) |
Jun 05, 2013 | 1848 | 1863 | 1816 | 1827 | 0 | -31.14(-1.68%) |
Jun 04, 2013 | 1878 | 1896 | 1841 | 1858 | 0 | -22.22(-1.18%) |
Jun 03, 2013 | 1886 | 1901 | 1848 | 1880 | 0 | -1.53(-0.08%) |
May 31, 2013 | 1890 | 1916 | 1873 | 1882 | 0 | -17.81(-0.94%) |
May 30, 2013 | 1889 | 1916 | 1879 | 1900 | 0 | +13.55(+0.72%) |
May 29, 2013 | 1895 | 1910 | 1871 | 1886 | 0 | -24.17(-1.27%) |
May 28, 2013 | 1916 | 1935 | 1896 | 1910 | 0 | +15.81(+0.83%) |
May 27, 2013 | 341.61 | 1896 | 1891 | 1895 | 0 | -0.10(-0.01%) |
May 24, 2013 | 1889 | 1904 | 1867 | 1895 | 0 | -8.29(-0.44%) |
May 23, 2013 | 1875 | 1916 | 1863 | 1903 | 0 | +1.51(+0.08%) |
May 22, 2013 | 1930 | 1953 | 1890 | 1901 | 0 | -27.25(-1.41%) |
May 21, 2013 | 1927 | 1948 | 1910 | 1929 | 0 | -1.45(-0.08%) |
May 20, 2013 | 1920 | 1950 | 1913 | 1930 | 0 | +0.94(+0.05%) |
May 17, 2013 | 1909 | 1938 | 1900 | 1929 | 0 | +28.22(+1.48%) |
May 16, 2013 | 1907 | 1927 | 1889 | 1901 | 0 | -14.80(-0.77%) |
May 15, 2013 | 1899 | 1925 | 1890 | 1916 | 0 | +35.62(+1.89%) |
May 13, 2013 | 1880 | 1895 | 1866 | 1880 | 0 | -2.50(-0.13%) |
May 10, 2013 | 1863 | 1892 | 1861 | 1883 | 0 | +10.98(+0.59%) |
May 09, 2013 | 1870 | 1894 | 1857 | 1872 | 0 | +2.01(+0.11%) |
May 08, 2013 | 1855 | 1877 | 1844 | 1870 | 0 | +11.35(+0.61%) |
May 07, 2013 | 1842 | 1866 | 1831 | 1858 | 0 | +16.58(+0.90%) |
May 06, 2013 | 1830 | 1851 | 1821 | 1842 | 0 | +8.94(+0.49%) |
May 03, 2013 | 1817 | 1846 | 1794 | 1833 | 0 | +39.65(+2.21%) |
May 02, 2013 | 1772 | 1806 | 1762 | 1793 | 0 | +25.69(+1.45%) |
May 01, 2013 | 1776 | 1803 | 1759 | 1767 | 0 | -33.76(-1.87%) |
Apr 30, 2013 | 1794 | 1814 | 1774 | 1801 | 0 | +0.79(+0.04%) |
Apr 29, 2013 | 1797 | 1818 | 1784 | 1800 | 0 | +5.36(+0.30%) |
Apr 26, 2013 | 1802 | 1813 | 1782 | 1795 | 0 | -6.47(-0.36%) |
Apr 25, 2013 | 1794 | 1823 | 1779 | 1802 | 0 | +13.35(+0.75%) |
Apr 24, 2013 | 1781 | 1806 | 1765 | 1788 | 0 | +16.45(+0.93%) |
Apr 23, 2013 | 1755 | 1785 | 1742 | 1772 | 0 | +22.44(+1.28%) |
Apr 22, 2013 | 1743 | 1761 | 1715 | 1749 | 0 | +8.54(+0.49%) |
Apr 19, 2013 | 1722 | 1752 | 1713 | 1741 | 0 | +22.34(+1.30%) |
Apr 18, 2013 | 1735 | 1749 | 1707 | 1718 | 0 | -18.49(-1.06%) |
Apr 17, 2013 | 1750 | 1763 | 1717 | 1737 | 0 | -33.33(-1.88%) |
Apr 16, 2013 | 1753 | 1781 | 1740 | 1770 | 0 | +30.63(+1.76%) |
Apr 15, 2013 | 1849 | 1804 | 1732 | 1740 | 0 | -72.95(-4.02%) |
Apr 12, 2013 | 1813 | 1831 | 1798 | 1813 | 0 | -12.98(-0.71%) |
Apr 11, 2013 | 1817 | 1840 | 1806 | 1826 | 0 | +6.79(+0.37%) |
Apr 10, 2013 | 1802 | 1829 | 1793 | 1819 | 0 | +18.84(+1.05%) |
Apr 09, 2013 | 1798 | 1814 | 1782 | 1800 | 0 | +4.73(+0.26%) |
Apr 08, 2013 | 1778 | 1801 | 1768 | 1795 | 0 | +14.47(+0.81%) |
Apr 05, 2013 | 1745 | 1787 | 1735 | 1781 | 0 | +5.88(+0.33%) |
Apr 04, 2013 | 1764 | 1787 | 1755 | 1775 | 0 | +11.23(+0.64%) |
Apr 03, 2013 | 1790 | 1802 | 1748 | 1764 | 0 | -25.76(-1.44%) |
Apr 02, 2013 | 1811 | 1821 | 1780 | 1789 | 0 | -15.86(-0.88%) |