Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2045 | 2075 | 2035 | 2049 | 0 | +47.70(+2.38%) |
Jun 26, 2013 | 2002 | 2021 | 1985 | 2002 | 0 | +11.73(+0.59%) |
Jun 25, 2013 | 1974 | 2006 | 1963 | 1990 | 0 | +30.56(+1.56%) |
Jun 24, 2013 | 1970 | 1988 | 1935 | 1959 | 0 | -34.24(-1.72%) |
Jun 21, 2013 | 2008 | 2035 | 1961 | 1994 | 0 | -12.31(-0.61%) |
Jun 20, 2013 | 2045 | 2058 | 1999 | 2006 | 0 | -63.09(-3.05%) |
Jun 19, 2013 | 2080 | 2102 | 2064 | 2069 | 0 | -18.97(-0.91%) |
Jun 18, 2013 | 2074 | 2112 | 2064 | 2088 | 0 | +11.32(+0.55%) |
Jun 17, 2013 | 2059 | 2109 | 2053 | 2077 | 0 | +18.88(+0.92%) |
Jun 14, 2013 | 2059 | 2082 | 2046 | 2058 | 0 | -4.74(-0.23%) |
Jun 13, 2013 | 2048 | 2081 | 2026 | 2062 | 0 | +13.94(+0.68%) |
Jun 12, 2013 | 2084 | 2096 | 2044 | 2049 | 0 | -21.66(-1.05%) |
Jun 11, 2013 | 2078 | 2099 | 2053 | 2070 | 0 | -24.63(-1.18%) |
Jun 10, 2013 | 2069 | 2107 | 2070 | 2095 | 0 | +8.89(+0.43%) |
Jun 07, 2013 | 2063 | 2098 | 2048 | 2086 | 0 | +31.01(+1.51%) |
Jun 06, 2013 | 2043 | 2067 | 2023 | 2055 | 0 | +10.59(+0.52%) |
Jun 05, 2013 | 2066 | 2077 | 2028 | 2044 | 0 | -31.89(-1.54%) |
Jun 04, 2013 | 2078 | 2100 | 2058 | 2076 | 0 | -2.75(-0.13%) |
Jun 03, 2013 | 2083 | 2102 | 2040 | 2079 | 0 | -7.21(-0.35%) |
May 31, 2013 | 2057 | 2123 | 2052 | 2086 | 0 | +17.84(+0.86%) |
May 30, 2013 | 2037 | 2091 | 2037 | 2068 | 0 | +13.37(+0.65%) |
May 29, 2013 | 2093 | 2111 | 2039 | 2055 | 0 | -53.52(-2.54%) |
May 28, 2013 | 2090 | 2125 | 2066 | 2108 | 0 | +38.20(+1.85%) |
May 24, 2013 | 2070 | 2070 | 2070 | 0 | -1.46(-0.07%) | |
May 23, 2013 | 2051 | 2077 | 2033 | 2072 | 0 | +8.38(+0.41%) |
May 22, 2013 | 2072 | 2107 | 2045 | 2063 | 0 | -16.30(-0.78%) |
May 21, 2013 | 2054 | 2094 | 2063 | 2080 | 0 | +5.16(+0.25%) |
May 20, 2013 | 2052 | 2105 | 2042 | 2075 | 0 | +11.05(+0.54%) |
May 17, 2013 | 2043 | 2075 | 2023 | 2063 | 0 | +26.62(+1.31%) |
May 16, 2013 | 2005 | 2056 | 2012 | 2037 | 0 | +10.08(+0.50%) |
May 15, 2013 | 2026 | 2054 | 2003 | 2027 | 0 | +27.81(+1.39%) |
May 13, 2013 | 2001 | 2017 | 1980 | 1999 | 0 | -4.49(-0.22%) |
May 10, 2013 | 1992 | 2018 | 1982 | 2003 | 0 | +11.02(+0.55%) |
May 09, 2013 | 1983 | 2009 | 1976 | 1992 | 0 | +20.65(+1.05%) |
May 08, 2013 | 1968 | 1993 | 1951 | 1972 | 0 | -6.75(-0.34%) |
May 07, 2013 | 1960 | 1992 | 1961 | 1979 | 0 | +12.85(+0.65%) |
May 06, 2013 | 1970 | 1988 | 1949 | 1966 | 0 | -9.78(-0.50%) |
May 03, 2013 | 1978 | 1993 | 1959 | 1975 | 0 | +11.07(+0.56%) |
May 02, 2013 | 1944 | 1990 | 1931 | 1964 | 0 | -419.78(-17.61%) |
May 01, 2013 | 2347 | 2443 | 2357 | 2384 | 0 | -1.89(-0.08%) |
Apr 30, 2013 | 2354 | 2398 | 2317 | 2386 | 0 | +104.18(+4.57%) |
Apr 29, 2013 | 2267 | 2304 | 2255 | 2282 | 0 | -5.96(-0.26%) |
Apr 26, 2013 | 2279 | 2307 | 2266 | 2288 | 0 | +386.82(+20.35%) |
Apr 25, 2013 | 1875 | 1924 | 1851 | 1901 | 0 | +70.07(+3.83%) |
Apr 24, 2013 | 1829 | 1854 | 1814 | 1831 | 0 | +0.48(+0.03%) |
Apr 23, 2013 | 1801 | 1845 | 1795 | 1830 | 0 | +37.22(+2.08%) |
Apr 22, 2013 | 1784 | 1807 | 1754 | 1793 | 0 | +6.40(+0.36%) |
Apr 19, 2013 | 1750 | 1802 | 1743 | 1787 | 0 | +42.80(+2.45%) |
Apr 18, 2013 | 1731 | 1761 | 1729 | 1744 | 0 | -4.84(-0.28%) |
Apr 17, 2013 | 1740 | 1780 | 1729 | 1749 | 0 | -22.57(-1.27%) |
Apr 16, 2013 | 1760 | 1783 | 1747 | 1771 | 0 | +21.70(+1.24%) |
Apr 15, 2013 | 1790 | 1802 | 1738 | 1750 | 0 | -56.58(-3.13%) |
Apr 12, 2013 | 1774 | 1815 | 1764 | 1806 | 0 | +28.99(+1.63%) |
Apr 11, 2013 | 1777 | 1798 | 1769 | 1777 | 0 | -3.57(-0.20%) |
Apr 10, 2013 | 1733 | 1795 | 1744 | 1781 | 0 | +39.76(+2.28%) |
Apr 09, 2013 | 1756 | 1772 | 1725 | 1741 | 0 | -15.17(-0.86%) |
Apr 08, 2013 | 1713 | 1763 | 1707 | 1756 | 0 | +7.85(+0.45%) |
Apr 05, 2013 | 1727 | 1759 | 1711 | 1748 | 0 | -7.32(-0.42%) |
Apr 04, 2013 | 1745 | 1770 | 1731 | 1756 | 0 | +10.24(+0.59%) |
Apr 03, 2013 | 1764 | 1776 | 1734 | 1746 | 0 | -20.26(-1.15%) |
Apr 02, 2013 | 1768 | 1786 | 1752 | 1766 | 0 | +2.77(+0.16%) |