Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2972 | 3003 | 2953 | 2955 | 0 | -10.47(-0.35%) |
May 30, 2013 | 2930 | 2985 | 2922 | 2966 | 0 | +36.74(+1.25%) |
May 29, 2013 | 2898 | 2946 | 2894 | 2929 | 0 | +21.90(+0.75%) |
May 28, 2013 | 2960 | 2968 | 2904 | 2907 | 0 | -22.91(-0.78%) |
May 24, 2013 | 2930 | 2930 | 2930 | 0 | +18.65(+0.64%) | |
May 23, 2013 | 2873 | 2937 | 2872 | 2912 | 0 | +4.67(+0.16%) |
May 22, 2013 | 2924 | 2951 | 2887 | 2907 | 0 | +10.33(+0.36%) |
May 21, 2013 | 2887 | 2933 | 2862 | 2897 | 0 | -20.62(-0.71%) |
May 20, 2013 | 2848 | 2935 | 2837 | 2917 | 0 | +60.41(+2.11%) |
May 17, 2013 | 2893 | 2900 | 2843 | 2857 | 0 | -8.57(-0.30%) |
May 16, 2013 | 2795 | 2886 | 2767 | 2865 | 0 | +35.48(+1.25%) |
May 15, 2013 | 2894 | 2906 | 2789 | 2830 | 0 | -162.23(-5.42%) |
May 13, 2013 | 2971 | 3012 | 2970 | 2992 | 0 | +11.85(+0.40%) |
May 10, 2013 | 3011 | 3023 | 2964 | 2980 | 0 | -22.19(-0.74%) |
May 09, 2013 | 3020 | 3041 | 2994 | 3002 | 0 | -43.03(-1.41%) |
May 08, 2013 | 3016 | 3056 | 2995 | 3045 | 0 | +31.96(+1.06%) |
May 07, 2013 | 3053 | 3059 | 2982 | 3014 | 0 | -13.14(-0.43%) |
May 06, 2013 | 2996 | 3037 | 2987 | 3027 | 0 | +66.66(+2.25%) |
May 03, 2013 | 2968 | 2971 | 2955 | 2960 | 0 | +27.58(+0.94%) |
May 02, 2013 | 2909 | 2952 | 2902 | 2932 | 0 | +38.84(+1.34%) |
May 01, 2013 | 2926 | 2929 | 2863 | 2894 | 0 | -22.57(-0.77%) |
Apr 30, 2013 | 2868 | 2932 | 2849 | 2916 | 0 | +79.63(+2.81%) |
Apr 29, 2013 | 2777 | 2859 | 2773 | 2837 | 0 | +80.34(+2.91%) |
Apr 26, 2013 | 2710 | 2766 | 2701 | 2756 | 0 | +55.14(+2.04%) |
Apr 25, 2013 | 2718 | 2736 | 2692 | 2701 | 0 | +18.66(+0.70%) |
Apr 24, 2013 | 2606 | 2744 | 2599 | 2682 | 0 | -1.67(-0.06%) |
Apr 23, 2013 | 2673 | 2700 | 2638 | 2684 | 0 | +44.71(+1.69%) |
Apr 22, 2013 | 2604 | 2663 | 2593 | 2639 | 0 | +48.90(+1.89%) |
Apr 19, 2013 | 2575 | 2648 | 2556 | 2590 | 0 | -15.86(-0.61%) |
Apr 18, 2013 | 2687 | 2694 | 2592 | 2606 | 0 | -67.26(-2.52%) |
Apr 17, 2013 | 2783 | 2785 | 2644 | 2674 | 0 | -146.96(-5.21%) |
Apr 16, 2013 | 2792 | 2824 | 2785 | 2821 | 0 | +39.84(+1.43%) |
Apr 15, 2013 | 2825 | 2832 | 2778 | 2781 | 0 | -62.62(-2.20%) |
Apr 12, 2013 | 2870 | 2871 | 2837 | 2843 | 0 | -27.60(-0.96%) |
Apr 11, 2013 | 2869 | 2896 | 2851 | 2871 | 0 | -10.51(-0.36%) |
Apr 10, 2013 | 2834 | 2891 | 2821 | 2881 | 0 | +54.54(+1.93%) |
Apr 09, 2013 | 2823 | 2837 | 2800 | 2827 | 0 | +4.68(+0.17%) |
Apr 08, 2013 | 2814 | 2830 | 2799 | 2822 | 0 | +18.54(+0.66%) |
Apr 05, 2013 | 2811 | 2815 | 2781 | 2804 | 0 | -28.65(-1.01%) |
Apr 04, 2013 | 2870 | 2878 | 2816 | 2832 | 0 | -26.28(-0.92%) |
Apr 03, 2013 | 2855 | 2892 | 2848 | 2859 | 0 | +13.42(+0.47%) |
Apr 02, 2013 | 2832 | 2898 | 2823 | 2845 | 0 | +4.98(+0.18%) |
Apr 01, 2013 | 2920 | 2932 | 2832 | 2840 | 0 | -86.08(-2.94%) |
Mar 28, 2013 | 2926 | 2926 | 2926 | 0 | -58.86(-1.97%) | |
Mar 27, 2013 | 3013 | 3016 | 2976 | 2985 | 0 | -58.26(-1.91%) |
Mar 26, 2013 | 3070 | 3074 | 3039 | 3043 | 0 | -15.41(-0.50%) |
Mar 25, 2013 | 3067 | 3100 | 3047 | 3059 | 0 | +14.70(+0.48%) |
Mar 22, 2013 | 2999 | 3046 | 2988 | 3044 | 0 | +57.24(+1.92%) |
Mar 21, 2013 | 2974 | 3023 | 2970 | 2987 | 0 | +1.85(+0.06%) |
Mar 20, 2013 | 3018 | 3020 | 2969 | 2985 | 0 | -14.79(-0.49%) |
Mar 19, 2013 | 3031 | 3041 | 2961 | 3000 | 0 | -6.05(-0.20%) |
Mar 18, 2013 | 2916 | 3017 | 2914 | 3006 | 0 | +73.57(+2.51%) |
Mar 15, 2013 | 2895 | 2938 | 2890 | 2932 | 0 | +69.26(+2.42%) |
Mar 14, 2013 | 2865 | 2877 | 2850 | 2863 | 0 | +25.43(+0.90%) |
Mar 13, 2013 | 2839 | 2877 | 2819 | 2838 | 0 | -0.73(-0.03%) |
Mar 12, 2013 | 2883 | 2904 | 2832 | 2838 | 0 | -59.47(-2.05%) |
Mar 11, 2013 | 2846 | 2905 | 2817 | 2898 | 0 | +40.79(+1.43%) |
Mar 08, 2013 | 2847 | 2882 | 2837 | 2857 | 0 | +6.41(+0.22%) |
Mar 07, 2013 | 2814 | 2861 | 2791 | 2851 | 0 | +29.54(+1.05%) |
Mar 06, 2013 | 2873 | 2883 | 2809 | 2821 | 0 | -31.32(-1.10%) |
Mar 05, 2013 | 2791 | 2878 | 2787 | 2852 | 0 | +70.03(+2.52%) |
Mar 04, 2013 | 2830 | 2834 | 2775 | 2782 | 0 | -65.01(-2.28%) |