Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1185 | 1192 | 1178 | 1184 | 730 | +25.95(+2.24%) |
Jun 26, 2013 | 1153 | 1160 | 1151 | 1158 | 210 | +13.95(+1.22%) |
Jun 25, 2013 | 1131 | 1144 | 1129 | 1144 | 402 | +18.67(+1.66%) |
Jun 24, 2013 | 1117 | 1133 | 1105 | 1125 | 553 | -7.87(-0.69%) |
Jun 21, 2013 | 1133 | 1139 | 1117 | 1133 | 513 | +11.10(+0.99%) |
Jun 20, 2013 | 1161 | 1161 | 1117 | 1122 | 945 | -55.50(-4.71%) |
Jun 19, 2013 | 1208 | 1209 | 1175 | 1177 | 374 | -31.78(-2.63%) |
Jun 18, 2013 | 1210 | 1213 | 1199 | 1209 | 298 | +6.88(+0.57%) |
Jun 17, 2013 | 1208 | 1211 | 1194 | 1202 | 471 | +7.45(+0.62%) |
Jun 14, 2013 | 1194 | 1204 | 1193 | 1195 | 1,781 | -1.09(-0.09%) |
Jun 13, 2013 | 1164 | 1197 | 1164 | 1196 | 705 | +26.97(+2.31%) |
Jun 12, 2013 | 1183 | 1184 | 1167 | 1169 | 536 | -9.33(-0.79%) |
Jun 11, 2013 | 1188 | 1188 | 1177 | 1178 | 390 | -26.73(-2.22%) |
Jun 10, 2013 | 1214 | 1214 | 1202 | 1205 | 562 | -9.56(-0.79%) |
Jun 07, 2013 | 1209 | 1217 | 1206 | 1214 | 608 | +14.99(+1.25%) |
Jun 06, 2013 | 1184 | 1200 | 1174 | 1199 | 779 | +6.90(+0.58%) |
Jun 05, 2013 | 1206 | 1206 | 1187 | 1192 | 1,262 | -22.77(-1.87%) |
Jun 04, 2013 | 1222 | 1226 | 1210 | 1215 | 303 | -3.10(-0.25%) |
Jun 03, 2013 | 1200 | 1221 | 1200 | 1218 | 859 | +4.81(+0.40%) |
May 31, 2013 | 1228 | 1228 | 1213 | 1214 | 691 | -18.84(-1.53%) |
May 30, 2013 | 1243 | 1245 | 1232 | 1232 | 376 | -13.80(-1.11%) |
May 29, 2013 | 1253 | 1253 | 1235 | 1246 | 830 | -23.10(-1.82%) |
May 28, 2013 | 1288 | 1308 | 1264 | 1269 | 1,532 | -2.34(-0.18%) |
May 24, 2013 | 1267 | 1272 | 1250 | 1272 | 827 | -8.46(-0.66%) |
May 23, 2013 | 1290 | 1291 | 1268 | 1280 | 2,071 | -28.80(-2.20%) |
May 22, 2013 | 1334 | 1346 | 1306 | 1309 | 1,041 | -30.30(-2.26%) |
May 21, 2013 | 1336 | 1343 | 1334 | 1339 | 1,069 | +0.60(+0.04%) |
May 20, 2013 | 1338 | 1342 | 1334 | 1339 | 936 | +2.40(+0.18%) |
May 17, 2013 | 1332 | 1338 | 1329 | 1336 | 860 | +13.26(+1.00%) |
May 16, 2013 | 1320 | 1331 | 1320 | 1323 | 576 | -0.36(-0.03%) |
May 15, 2013 | 1325 | 1328 | 1320 | 1323 | 144 | -4.38(-0.33%) |
May 13, 2013 | 1319 | 1328 | 1319 | 1328 | 529 | +0.29(+0.02%) |
May 10, 2013 | 1329 | 1329 | 1323 | 1327 | 369 | +3.79(+0.29%) |
May 09, 2013 | 1338 | 1338 | 1322 | 1324 | 550 | -13.80(-1.03%) |
May 08, 2013 | 1343 | 1343 | 1333 | 1337 | 511 | -1.80(-0.13%) |
May 07, 2013 | 1332 | 1340 | 1332 | 1339 | 699 | +3.30(+0.25%) |
May 06, 2013 | 1341 | 1341 | 1332 | 1336 | 974 | -1.86(-0.14%) |
May 03, 2013 | 1346 | 1343 | 1328 | 1338 | 826 | +9.36(+0.70%) |
May 02, 2013 | 1335 | 1335 | 1326 | 1328 | 778 | +9.36(+0.71%) |
May 01, 2013 | 1323 | 1331 | 1318 | 1319 | 399 | -3.45(-0.26%) |
Apr 30, 2013 | 1332 | 1332 | 1313 | 1322 | 724 | +1.05(+0.08%) |
Apr 29, 2013 | 1322 | 1322 | 1312 | 1321 | 555 | +13.44(+1.03%) |
Apr 26, 2013 | 1311 | 1314 | 1304 | 1308 | 2,180 | -6.42(-0.49%) |
Apr 25, 2013 | 1319 | 1319 | 1310 | 1314 | 950 | +0.42(+0.03%) |
Apr 24, 2013 | 1312 | 1316 | 1305 | 1314 | 1,157 | +6.00(+0.46%) |
Apr 23, 2013 | 1308 | 1312 | 1302 | 1308 | 1,109 | +4.26(+0.33%) |
Apr 22, 2013 | 1310 | 1310 | 1298 | 1304 | 1,028 | -4.56(-0.35%) |
Apr 19, 2013 | 1302 | 1308 | 1299 | 1308 | 742 | +19.20(+1.49%) |
Apr 18, 2013 | 1292 | 1292 | 1283 | 1289 | 367 | -1.46(-0.11%) |
Apr 17, 2013 | 1302 | 1313 | 1283 | 1291 | 656 | -11.74(-0.90%) |
Apr 16, 2013 | 1295 | 1303 | 1289 | 1302 | 733 | +22.02(+1.72%) |
Apr 15, 2013 | 1301 | 1301 | 1280 | 1280 | 279 | -27.42(-2.10%) |
Apr 12, 2013 | 1310 | 1310 | 1301 | 1308 | 347 | +10.50(+0.81%) |
Apr 11, 2013 | 1296 | 1302 | 1287 | 1297 | 493 | +9.00(+0.70%) |
Apr 10, 2013 | 1298 | 1298 | 1283 | 1288 | 433 | +13.20(+1.04%) |
Apr 09, 2013 | 1284 | 1284 | 1266 | 1275 | 602 | -6.18(-0.48%) |
Apr 08, 2013 | 1274 | 1281 | 1270 | 1281 | 388 | +12.88(+1.02%) |
Apr 05, 2013 | 1260 | 1270 | 1258 | 1268 | 3,215 | +8.93(+0.71%) |
Apr 04, 2013 | 1244 | 1259 | 1244 | 1259 | 294 | +22.53(+1.82%) |
Apr 03, 2013 | 1248 | 1248 | 1228 | 1237 | 2,605 | -1.86(-0.15%) |
Apr 02, 2013 | 1246 | 1260 | 1234 | 1239 | 1,215 | +22.20(+1.82%) |