Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1532 | 1542 | 1519 | 1529 | 0 | +21.14(+1.40%) |
Jun 26, 2013 | 1511 | 1520 | 1501 | 1508 | 0 | +5.74(+0.38%) |
Jun 25, 2013 | 1496 | 1508 | 1483 | 1502 | 0 | +22.47(+1.52%) |
Jun 24, 2013 | 1474 | 1494 | 1461 | 1480 | 0 | -21.92(-1.46%) |
Jun 21, 2013 | 1512 | 1520 | 1487 | 1502 | 0 | -2.65(-0.18%) |
Jun 20, 2013 | 1530 | 1533 | 1497 | 1504 | 0 | -48.85(-3.15%) |
Jun 19, 2013 | 1579 | 1585 | 1550 | 1553 | 0 | -21.28(-1.35%) |
Jun 18, 2013 | 1567 | 1582 | 1562 | 1574 | 0 | +11.38(+0.73%) |
Jun 17, 2013 | 1576 | 1582 | 1552 | 1563 | 0 | +16.67(+1.08%) |
Jun 14, 2013 | 1542 | 1557 | 1537 | 1546 | 0 | -9.68(-0.62%) |
Jun 13, 2013 | 1534 | 1560 | 1526 | 1556 | 0 | +21.01(+1.37%) |
Jun 12, 2013 | 1555 | 1558 | 1531 | 1535 | 0 | -6.36(-0.41%) |
Jun 11, 2013 | 1538 | 1554 | 1531 | 1541 | 0 | -18.26(-1.17%) |
Jun 10, 2013 | 1562 | 1566 | 1547 | 1560 | 0 | +9.49(+0.61%) |
Jun 07, 2013 | 1545 | 1559 | 1531 | 1550 | 0 | +16.12(+1.05%) |
Jun 06, 2013 | 1526 | 1539 | 1517 | 1534 | 0 | +9.34(+0.61%) |
Jun 05, 2013 | 1540 | 1550 | 1518 | 1525 | 0 | -25.53(-1.65%) |
Jun 04, 2013 | 1559 | 1568 | 1540 | 1550 | 0 | -6.53(-0.42%) |
Jun 03, 2013 | 1550 | 1564 | 1532 | 1557 | 0 | +6.14(+0.40%) |
May 31, 2013 | 1565 | 1579 | 1545 | 1551 | 0 | -23.41(-1.49%) |
May 30, 2013 | 1565 | 1582 | 1559 | 1574 | 0 | +18.89(+1.21%) |
May 29, 2013 | 1561 | 1571 | 1546 | 1555 | 0 | -6.69(-0.43%) |
May 28, 2013 | 1572 | 1582 | 1552 | 1562 | 0 | +4.23(+0.27%) |
May 24, 2013 | 1558 | 1558 | 1558 | 0 | +2.20(+0.14%) | |
May 23, 2013 | 1550 | 1562 | 1537 | 1555 | 0 | -9.90(-0.63%) |
May 22, 2013 | 1590 | 1602 | 1556 | 1565 | 0 | -24.28(-1.53%) |
May 21, 2013 | 1586 | 1601 | 1577 | 1590 | 0 | +8.47(+0.54%) |
May 20, 2013 | 1577 | 1591 | 1572 | 1581 | 0 | +2.73(+0.17%) |
May 17, 2013 | 1563 | 1581 | 1559 | 1578 | 0 | +7.28(+0.46%) |
May 16, 2013 | 1574 | 1589 | 1565 | 1571 | 0 | -30.13(-1.88%) |
May 15, 2013 | 1591 | 1605 | 1585 | 1601 | 0 | +25.33(+1.61%) |
May 13, 2013 | 1579 | 1585 | 1566 | 1576 | 0 | -15.99(-1.00%) |
May 10, 2013 | 1581 | 1596 | 1574 | 1592 | 0 | -5.87(-0.37%) |
May 09, 2013 | 1611 | 1617 | 1591 | 1598 | 0 | -17.63(-1.09%) |
May 08, 2013 | 1605 | 1620 | 1600 | 1615 | 0 | +22.54(+1.42%) |
May 07, 2013 | 1588 | 1600 | 1577 | 1593 | 0 | +11.61(+0.73%) |
May 06, 2013 | 1574 | 1586 | 1568 | 1581 | 0 | +6.49(+0.41%) |
May 03, 2013 | 1569 | 1584 | 1559 | 1575 | 0 | +25.37(+1.64%) |
May 02, 2013 | 1537 | 1560 | 1534 | 1549 | 0 | +12.13(+0.79%) |
May 01, 2013 | 1562 | 1570 | 1529 | 1537 | 0 | -38.71(-2.46%) |
Apr 30, 2013 | 1568 | 1582 | 1561 | 1576 | 0 | -15.07(-0.95%) |
Apr 29, 2013 | 1588 | 1599 | 1581 | 1591 | 0 | +13.35(+0.85%) |
Apr 26, 2013 | 1584 | 1591 | 1568 | 1578 | 0 | -5.32(-0.34%) |
Apr 25, 2013 | 1574 | 1593 | 1565 | 1583 | 0 | +17.14(+1.09%) |
Apr 24, 2013 | 1554 | 1578 | 1548 | 1566 | 0 | +37.42(+2.45%) |
Apr 23, 2013 | 1520 | 1539 | 1513 | 1528 | 0 | +31.06(+2.07%) |
Apr 22, 2013 | 1498 | 1509 | 1477 | 1497 | 0 | -0.23(-0.02%) |
Apr 19, 2013 | 1495 | 1506 | 1484 | 1498 | 0 | +5.88(+0.39%) |
Apr 18, 2013 | 1504 | 1510 | 1482 | 1492 | 0 | -7.61(-0.51%) |
Apr 17, 2013 | 1519 | 1524 | 1485 | 1499 | 0 | -42.70(-2.77%) |
Apr 16, 2013 | 1533 | 1548 | 1523 | 1542 | 0 | +29.40(+1.94%) |
Apr 15, 2013 | 1552 | 1555 | 1508 | 1513 | 0 | -55.88(-3.56%) |
Apr 12, 2013 | 1567 | 1578 | 1556 | 1568 | 0 | -9.05(-0.57%) |
Apr 11, 2013 | 1577 | 1590 | 1568 | 1578 | 0 | +3.33(+0.21%) |
Apr 10, 2013 | 1552 | 1581 | 1554 | 1574 | 0 | +35.93(+2.34%) |
Apr 09, 2013 | 1533 | 1548 | 1521 | 1538 | 0 | +7.50(+0.49%) |
Apr 08, 2013 | 1528 | 1538 | 1514 | 1531 | 0 | -8.07(-0.52%) |
Apr 05, 2013 | 1529 | 1543 | 1515 | 1539 | 0 | -15.74(-1.01%) |
Apr 04, 2013 | 1542 | 1562 | 1533 | 1555 | 0 | +3.76(+0.24%) |
Apr 03, 2013 | 1576 | 1582 | 1542 | 1551 | 0 | -21.69(-1.38%) |
Apr 02, 2013 | 1579 | 1588 | 1565 | 1572 | 0 | +2.35(+0.15%) |