Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1777 | 1798 | 1751 | 1763 | 0 | -22.73(-1.27%) |
May 30, 2013 | 1770 | 1801 | 1761 | 1786 | 0 | +17.09(+0.97%) |
May 29, 2013 | 1778 | 1792 | 1752 | 1769 | 0 | -31.26(-1.74%) |
May 28, 2013 | 1792 | 1820 | 1780 | 1800 | 0 | +22.31(+1.26%) |
May 27, 2013 | 254.37 | 1779 | 1773 | 1778 | 0 | +3.04(+0.17%) |
May 24, 2013 | 1767 | 1786 | 1751 | 1774 | 0 | -1.34(-0.08%) |
May 23, 2013 | 1755 | 1787 | 1744 | 1776 | 0 | +7.78(+0.44%) |
May 22, 2013 | 1780 | 1811 | 1755 | 1768 | 0 | -11.32(-0.64%) |
May 21, 2013 | 1777 | 1796 | 1763 | 1779 | 0 | +2.41(+0.14%) |
May 20, 2013 | 1778 | 1801 | 1765 | 1777 | 0 | -11.18(-0.63%) |
May 17, 2013 | 1782 | 1801 | 1767 | 1788 | 0 | +12.02(+0.68%) |
May 16, 2013 | 1790 | 1808 | 1760 | 1776 | 0 | -15.51(-0.87%) |
May 15, 2013 | 1775 | 1807 | 1761 | 1792 | 0 | +18.59(+1.05%) |
May 13, 2013 | 1760 | 1788 | 1753 | 1773 | 0 | +2.43(+0.14%) |
May 10, 2013 | 1740 | 1780 | 1736 | 1771 | 0 | +23.58(+1.35%) |
May 09, 2013 | 1741 | 1767 | 1731 | 1747 | 0 | -3.55(-0.20%) |
May 08, 2013 | 1731 | 1768 | 1722 | 1751 | 0 | +14.44(+0.83%) |
May 07, 2013 | 1730 | 1755 | 1716 | 1736 | 0 | -2.84(-0.16%) |
May 06, 2013 | 1734 | 1755 | 1721 | 1739 | 0 | +4.74(+0.27%) |
May 03, 2013 | 1738 | 1753 | 1718 | 1734 | 0 | +0.63(+0.04%) |
May 02, 2013 | 1718 | 1748 | 1707 | 1734 | 0 | +21.86(+1.28%) |
May 01, 2013 | 1729 | 1748 | 1702 | 1712 | 0 | -22.60(-1.30%) |
Apr 30, 2013 | 1728 | 1749 | 1711 | 1734 | 0 | +0.27(+0.02%) |
Apr 29, 2013 | 1734 | 1758 | 1720 | 1734 | 0 | +7.56(+0.44%) |
Apr 26, 2013 | 1725 | 1737 | 1713 | 1727 | 0 | +0.88(+0.05%) |
Apr 25, 2013 | 1721 | 1744 | 1705 | 1726 | 0 | +10.98(+0.64%) |
Apr 24, 2013 | 1726 | 1739 | 1702 | 1715 | 0 | -11.19(-0.65%) |
Apr 23, 2013 | 1721 | 1743 | 1705 | 1726 | 0 | +12.91(+0.75%) |
Apr 22, 2013 | 1718 | 1731 | 1692 | 1713 | 0 | -1.10(-0.06%) |
Apr 19, 2013 | 1687 | 1723 | 1679 | 1714 | 0 | +31.62(+1.88%) |
Apr 18, 2013 | 1695 | 1707 | 1665 | 1682 | 0 | -17.06(-1.00%) |
Apr 17, 2013 | 1701 | 1720 | 1676 | 1699 | 0 | -19.91(-1.16%) |
Apr 16, 2013 | 1706 | 1728 | 1689 | 1719 | 0 | +22.30(+1.31%) |
Apr 15, 2013 | 1731 | 1744 | 1691 | 1697 | 0 | -40.11(-2.31%) |
Apr 12, 2013 | 1736 | 1753 | 1721 | 1737 | 0 | -4.14(-0.24%) |
Apr 11, 2013 | 1723 | 1751 | 1717 | 1741 | 0 | +19.97(+1.16%) |
Apr 10, 2013 | 1711 | 1734 | 1699 | 1721 | 0 | +6.79(+0.40%) |
Apr 09, 2013 | 1714 | 1730 | 1702 | 1715 | 0 | +1.30(+0.08%) |
Apr 08, 2013 | 1708 | 1723 | 1692 | 1713 | 0 | +4.44(+0.26%) |
Apr 05, 2013 | 1696 | 1718 | 1687 | 1709 | 0 | -4.86(-0.28%) |
Apr 04, 2013 | 1708 | 1727 | 1693 | 1714 | 0 | +8.68(+0.51%) |
Apr 03, 2013 | 1725 | 1739 | 1692 | 1705 | 0 | -21.91(-1.27%) |
Apr 02, 2013 | 1729 | 1754 | 1709 | 1727 | 0 | +9.64(+0.56%) |
Apr 01, 2013 | 1713 | 1734 | 1695 | 1717 | 0 | +1.07(+0.06%) |
Mar 28, 2013 | 1716 | 1716 | 1716 | 0 | +12.87(+0.76%) | |
Mar 27, 2013 | 1689 | 1714 | 1679 | 1703 | 0 | +4.00(+0.24%) |
Mar 26, 2013 | 1693 | 1714 | 1681 | 1699 | 0 | +9.72(+0.58%) |
Mar 25, 2013 | 1694 | 1708 | 1677 | 1690 | 0 | -3.51(-0.21%) |
Mar 22, 2013 | 1699 | 1711 | 1679 | 1693 | 0 | -1.30(-0.08%) |
Mar 21, 2013 | 1694 | 1712 | 1680 | 1694 | 0 | -10.44(-0.61%) |
Mar 20, 2013 | 1702 | 1722 | 1690 | 1705 | 0 | +10.74(+0.63%) |
Mar 19, 2013 | 1693 | 1710 | 1676 | 1694 | 0 | +5.12(+0.30%) |
Mar 18, 2013 | 1678 | 1702 | 1667 | 1689 | 0 | -6.17(-0.36%) |
Mar 15, 2013 | 1696 | 1712 | 1681 | 1695 | 0 | -4.35(-0.26%) |
Mar 14, 2013 | 1694 | 1711 | 1680 | 1700 | 0 | +6.71(+0.40%) |
Mar 13, 2013 | 1692 | 1704 | 1678 | 1693 | 0 | -0.47(-0.03%) |
Mar 12, 2013 | 1688 | 1707 | 1675 | 1693 | 0 | +0.30(+0.02%) |
Mar 11, 2013 | 1685 | 1704 | 1673 | 1693 | 0 | +5.18(+0.31%) |
Mar 08, 2013 | 1682 | 1699 | 1669 | 1688 | 0 | +12.46(+0.74%) |
Mar 07, 2013 | 1674 | 1690 | 1660 | 1675 | 0 | -1.42(-0.08%) |
Mar 06, 2013 | 1674 | 1692 | 1662 | 1677 | 0 | +4.52(+0.27%) |
Mar 05, 2013 | 1665 | 1686 | 1653 | 1672 | 0 | +12.46(+0.75%) |
Mar 04, 2013 | 1643 | 1668 | 1634 | 1660 | 0 | +10.60(+0.64%) |