Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3132 | 3161 | 3099 | 3100 | 0 | -48.63(-1.54%) |
May 30, 2013 | 3099 | 3171 | 3084 | 3149 | 0 | +53.84(+1.74%) |
May 29, 2013 | 3052 | 3110 | 3039 | 3095 | 0 | +17.18(+0.56%) |
May 28, 2013 | 3089 | 3111 | 3058 | 3078 | 0 | +19.07(+0.62%) |
May 24, 2013 | 3059 | 3059 | 3059 | 0 | +27.57(+0.91%) | |
May 23, 2013 | 2934 | 3058 | 2890 | 3031 | 0 | +52.07(+1.75%) |
May 22, 2013 | 3017 | 3114 | 2953 | 2979 | 0 | -49.09(-1.62%) |
May 21, 2013 | 3032 | 3059 | 2992 | 3028 | 0 | -4.20(-0.14%) |
May 20, 2013 | 3057 | 3087 | 3009 | 3032 | 0 | -50.51(-1.64%) |
May 17, 2013 | 3042 | 3099 | 3018 | 3083 | 0 | +66.22(+2.20%) |
May 16, 2013 | 3008 | 3074 | 2997 | 3017 | 0 | +8.11(+0.27%) |
May 15, 2013 | 2961 | 3033 | 2954 | 3009 | 0 | +54.23(+1.84%) |
May 13, 2013 | 2935 | 2975 | 2910 | 2954 | 0 | +0.90(+0.03%) |
May 10, 2013 | 2911 | 2981 | 2911 | 2953 | 0 | +34.08(+1.17%) |
May 09, 2013 | 2824 | 2932 | 2820 | 2919 | 0 | +92.82(+3.28%) |
May 08, 2013 | 2795 | 2859 | 2745 | 2827 | 0 | +27.29(+0.97%) |
May 07, 2013 | 2764 | 2815 | 2734 | 2799 | 0 | +47.46(+1.72%) |
May 06, 2013 | 2723 | 2777 | 2710 | 2752 | 0 | +39.36(+1.45%) |
May 03, 2013 | 2667 | 2747 | 2639 | 2712 | 0 | +73.71(+2.79%) |
May 02, 2013 | 2575 | 2649 | 2566 | 2639 | 0 | +59.70(+2.31%) |
May 01, 2013 | 2641 | 2651 | 2565 | 2579 | 0 | -62.97(-2.38%) |
Apr 30, 2013 | 2683 | 2695 | 2598 | 2642 | 0 | -38.01(-1.42%) |
Apr 29, 2013 | 2685 | 2709 | 2658 | 2680 | 0 | +2.38(+0.09%) |
Apr 26, 2013 | 2678 | 2703 | 2666 | 2678 | 0 | -3.15(-0.12%) |
Apr 25, 2013 | 2676 | 2718 | 2647 | 2681 | 0 | +0.21(+0.01%) |
Apr 24, 2013 | 2667 | 2696 | 2635 | 2681 | 0 | +24.51(+0.92%) |
Apr 23, 2013 | 2630 | 2678 | 2614 | 2656 | 0 | +49.35(+1.89%) |
Apr 22, 2013 | 2618 | 2633 | 2545 | 2607 | 0 | -10.46(-0.40%) |
Apr 19, 2013 | 2601 | 2654 | 2564 | 2617 | 0 | +13.17(+0.51%) |
Apr 18, 2013 | 2766 | 2794 | 2572 | 2604 | 0 | -121.87(-4.47%) |
Apr 17, 2013 | 2809 | 2813 | 2687 | 2726 | 0 | -109.71(-3.87%) |
Apr 16, 2013 | 2801 | 2849 | 2783 | 2836 | 0 | +77.90(+2.82%) |
Apr 15, 2013 | 2844 | 2868 | 2747 | 2758 | 0 | -97.11(-3.40%) |
Apr 12, 2013 | 2875 | 2898 | 2822 | 2855 | 0 | -20.29(-0.71%) |
Apr 11, 2013 | 2852 | 2899 | 2813 | 2875 | 0 | +2.68(+0.09%) |
Apr 10, 2013 | 2767 | 2896 | 2767 | 2872 | 0 | +119.09(+4.33%) |
Apr 09, 2013 | 2731 | 2772 | 2704 | 2753 | 0 | +39.96(+1.47%) |
Apr 08, 2013 | 2677 | 2724 | 2650 | 2713 | 0 | +34.00(+1.27%) |
Apr 05, 2013 | 2636 | 2718 | 2625 | 2679 | 0 | +3.90(+0.15%) |
Apr 04, 2013 | 2616 | 2681 | 2610 | 2675 | 0 | +54.55(+2.08%) |
Apr 03, 2013 | 2668 | 2697 | 2609 | 2621 | 0 | -43.79(-1.64%) |
Apr 02, 2013 | 2702 | 2747 | 2649 | 2665 | 0 | -12.21(-0.46%) |
Apr 01, 2013 | 2760 | 2776 | 2668 | 2677 | 0 | -82.97(-3.01%) |
Mar 28, 2013 | 2760 | 2760 | 2760 | 0 | -1.02(-0.04%) | |
Mar 27, 2013 | 2738 | 2777 | 2716 | 2761 | 0 | -2.74(-0.10%) |
Mar 26, 2013 | 2768 | 2799 | 2742 | 2764 | 0 | +4.17(+0.15%) |
Mar 25, 2013 | 2777 | 2801 | 2739 | 2759 | 0 | -12.95(-0.47%) |
Mar 22, 2013 | 2754 | 2835 | 2730 | 2772 | 0 | +127.20(+4.81%) |
Mar 21, 2013 | 2678 | 2695 | 2631 | 2645 | 0 | -43.16(-1.61%) |
Mar 20, 2013 | 2690 | 2717 | 2663 | 2688 | 0 | +24.22(+0.91%) |
Mar 19, 2013 | 2670 | 2701 | 2619 | 2664 | 0 | +11.69(+0.44%) |
Mar 18, 2013 | 2633 | 2689 | 2609 | 2652 | 0 | -42.53(-1.58%) |
Mar 15, 2013 | 2739 | 2750 | 2666 | 2695 | 0 | -38.02(-1.39%) |
Mar 14, 2013 | 2711 | 2749 | 2706 | 2733 | 0 | +39.68(+1.47%) |
Mar 13, 2013 | 2661 | 2715 | 2646 | 2693 | 0 | +40.86(+1.54%) |
Mar 12, 2013 | 2631 | 2669 | 2605 | 2652 | 0 | +28.65(+1.09%) |
Mar 11, 2013 | 2572 | 2636 | 2554 | 2624 | 0 | +37.81(+1.46%) |
Mar 08, 2013 | 2563 | 2597 | 2538 | 2586 | 0 | +44.56(+1.75%) |
Mar 07, 2013 | 2519 | 2546 | 2503 | 2541 | 0 | +37.63(+1.50%) |
Mar 06, 2013 | 2516 | 2544 | 2495 | 2504 | 0 | +0.05(+0.00%) |
Mar 05, 2013 | 2473 | 2532 | 2469 | 2504 | 0 | +53.34(+2.18%) |
Mar 04, 2013 | 2428 | 2474 | 2406 | 2450 | 0 | +19.39(+0.80%) |