Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2156 | 2186 | 2135 | 2140 | 0 | -20.21(-0.94%) |
May 30, 2013 | 2126 | 2173 | 2118 | 2160 | 0 | +38.55(+1.82%) |
May 29, 2013 | 2130 | 2143 | 2112 | 2122 | 0 | -25.91(-1.21%) |
May 28, 2013 | 2150 | 2174 | 2131 | 2148 | 0 | +25.86(+1.22%) |
May 24, 2013 | 2122 | 2122 | 2122 | 0 | +5.54(+0.26%) | |
May 23, 2013 | 2094 | 2132 | 2086 | 2116 | 0 | -14.67(-0.69%) |
May 22, 2013 | 2152 | 2175 | 2121 | 2131 | 0 | -24.52(-1.14%) |
May 21, 2013 | 2167 | 2183 | 2146 | 2155 | 0 | -11.62(-0.54%) |
May 20, 2013 | 2144 | 2175 | 2136 | 2167 | 0 | +17.43(+0.81%) |
May 17, 2013 | 2125 | 2155 | 2116 | 2150 | 0 | +33.16(+1.57%) |
May 16, 2013 | 2127 | 2152 | 2109 | 2116 | 0 | -13.42(-0.63%) |
May 15, 2013 | 2131 | 2140 | 2110 | 2130 | 0 | +22.52(+1.07%) |
May 13, 2013 | 2122 | 2128 | 2098 | 2107 | 0 | -18.35(-0.86%) |
May 10, 2013 | 2098 | 2136 | 2086 | 2126 | 0 | +30.10(+1.44%) |
May 09, 2013 | 2065 | 2139 | 2055 | 2096 | 0 | +84.45(+4.20%) |
May 08, 2013 | 1997 | 2027 | 1987 | 2011 | 0 | +6.05(+0.30%) |
May 07, 2013 | 1982 | 2011 | 1974 | 2005 | 0 | +25.33(+1.28%) |
May 06, 2013 | 1966 | 1991 | 1957 | 1980 | 0 | +15.35(+0.78%) |
May 03, 2013 | 1958 | 1980 | 1933 | 1964 | 0 | +31.91(+1.65%) |
May 02, 2013 | 1935 | 1953 | 1914 | 1932 | 0 | +0.05(+0.00%) |
May 01, 2013 | 1943 | 1961 | 1925 | 1932 | 0 | -25.92(-1.32%) |
Apr 30, 2013 | 1914 | 1961 | 1907 | 1958 | 0 | +40.59(+2.12%) |
Apr 29, 2013 | 1915 | 1932 | 1904 | 1918 | 0 | +6.65(+0.35%) |
Apr 26, 2013 | 1919 | 1928 | 1904 | 1911 | 0 | -10.21(-0.53%) |
Apr 25, 2013 | 1929 | 1955 | 1892 | 1921 | 0 | -9.17(-0.48%) |
Apr 24, 2013 | 1905 | 1938 | 1900 | 1930 | 0 | +31.18(+1.64%) |
Apr 23, 2013 | 1900 | 1912 | 1870 | 1899 | 0 | +10.86(+0.58%) |
Apr 22, 2013 | 1898 | 1910 | 1872 | 1888 | 0 | -6.76(-0.36%) |
Apr 19, 2013 | 1880 | 1908 | 1866 | 1895 | 0 | +25.56(+1.37%) |
Apr 18, 2013 | 1887 | 1897 | 1855 | 1870 | 0 | -14.29(-0.76%) |
Apr 17, 2013 | 1902 | 1910 | 1872 | 1884 | 0 | -38.58(-2.01%) |
Apr 16, 2013 | 1898 | 1929 | 1891 | 1922 | 0 | +44.40(+2.36%) |
Apr 15, 2013 | 1918 | 1926 | 1874 | 1878 | 0 | -57.19(-2.96%) |
Apr 12, 2013 | 1931 | 1944 | 1913 | 1935 | 0 | -1.15(-0.06%) |
Apr 11, 2013 | 1939 | 1950 | 1926 | 1936 | 0 | -1.72(-0.09%) |
Apr 10, 2013 | 1927 | 1947 | 1917 | 1938 | 0 | +17.96(+0.94%) |
Apr 09, 2013 | 1907 | 1930 | 1898 | 1920 | 0 | +22.14(+1.17%) |
Apr 08, 2013 | 1889 | 1905 | 1878 | 1898 | 0 | +9.08(+0.48%) |
Apr 05, 2013 | 1866 | 1895 | 1853 | 1889 | 0 | -1.18(-0.06%) |
Apr 04, 2013 | 1902 | 1914 | 1879 | 1890 | 0 | -8.75(-0.46%) |
Apr 03, 2013 | 1917 | 1931 | 1888 | 1899 | 0 | -15.67(-0.82%) |
Apr 02, 2013 | 1954 | 1959 | 1906 | 1915 | 0 | -32.98(-1.69%) |
Apr 01, 2013 | 1981 | 1984 | 1942 | 1948 | 0 | -37.00(-1.86%) |
Mar 28, 2013 | 1985 | 1985 | 1985 | 0 | -3.87(-0.19%) | |
Mar 27, 2013 | 1986 | 1997 | 1971 | 1988 | 0 | -11.06(-0.55%) |
Mar 26, 2013 | 1996 | 2007 | 1983 | 1999 | 0 | +13.37(+0.67%) |
Mar 25, 2013 | 2012 | 2023 | 1973 | 1986 | 0 | -21.80(-1.09%) |
Mar 22, 2013 | 2009 | 2021 | 1994 | 2008 | 0 | +7.29(+0.36%) |
Mar 21, 2013 | 2012 | 2027 | 1993 | 2001 | 0 | -20.88(-1.03%) |
Mar 20, 2013 | 2014 | 2030 | 2003 | 2021 | 0 | +15.25(+0.76%) |
Mar 19, 2013 | 2013 | 2021 | 1981 | 2006 | 0 | -2.45(-0.12%) |
Mar 18, 2013 | 1991 | 2024 | 1989 | 2009 | 0 | -8.67(-0.43%) |
Mar 15, 2013 | 1996 | 2027 | 1988 | 2017 | 0 | +19.11(+0.96%) |
Mar 14, 2013 | 1988 | 2005 | 1973 | 1998 | 0 | +15.68(+0.79%) |
Mar 13, 2013 | 1975 | 1998 | 1960 | 1983 | 0 | +8.02(+0.41%) |
Mar 12, 2013 | 1988 | 1994 | 1964 | 1975 | 0 | -11.62(-0.59%) |
Mar 11, 2013 | 1983 | 1995 | 1974 | 1986 | 0 | +0.67(+0.03%) |
Mar 08, 2013 | 1979 | 1997 | 1968 | 1986 | 0 | +12.89(+0.65%) |
Mar 07, 2013 | 1971 | 1984 | 1962 | 1973 | 0 | +2.49(+0.13%) |
Mar 06, 2013 | 1979 | 1986 | 1955 | 1970 | 0 | +3.72(+0.19%) |
Mar 05, 2013 | 1955 | 1985 | 1940 | 1966 | 0 | +26.49(+1.37%) |
Mar 04, 2013 | 1928 | 1948 | 1915 | 1940 | 0 | +7.45(+0.39%) |