Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1932 | 1958 | 1916 | 1926 | 0 | -20.70(-1.06%) |
May 30, 2013 | 1937 | 1964 | 1930 | 1946 | 0 | +9.29(+0.48%) |
May 29, 2013 | 1947 | 1961 | 1921 | 1937 | 0 | -19.37(-0.99%) |
May 28, 2013 | 1959 | 1981 | 1943 | 1957 | 0 | +17.27(+0.89%) |
May 27, 2013 | 319.05 | 1941 | 1936 | 1939 | 0 | -0.03(-0.00%) |
May 24, 2013 | 1928 | 1949 | 1914 | 1939 | 0 | -14.42(-0.74%) |
May 23, 2013 | 1932 | 1964 | 1917 | 1954 | 0 | -1.43(-0.07%) |
May 22, 2013 | 1982 | 2004 | 1945 | 1955 | 0 | -28.15(-1.42%) |
May 21, 2013 | 1975 | 1997 | 1963 | 1983 | 0 | -1.29(-0.06%) |
May 20, 2013 | 1982 | 2002 | 1971 | 1985 | 0 | +2.47(+0.12%) |
May 17, 2013 | 1965 | 1990 | 1957 | 1982 | 0 | +15.58(+0.79%) |
May 16, 2013 | 1978 | 1995 | 1958 | 1967 | 0 | -18.97(-0.96%) |
May 15, 2013 | 1969 | 1995 | 1961 | 1986 | 0 | +37.94(+1.95%) |
May 13, 2013 | 1945 | 1962 | 1932 | 1948 | 0 | -2.03(-0.10%) |
May 10, 2013 | 1937 | 1959 | 1928 | 1950 | 0 | +17.99(+0.93%) |
May 09, 2013 | 1934 | 1952 | 1918 | 1932 | 0 | -6.80(-0.35%) |
May 08, 2013 | 1927 | 1948 | 1916 | 1938 | 0 | +9.67(+0.50%) |
May 07, 2013 | 1912 | 1937 | 1901 | 1929 | 0 | +28.10(+1.48%) |
May 06, 2013 | 1899 | 1914 | 1883 | 1901 | 0 | -0.81(-0.04%) |
May 03, 2013 | 1891 | 1914 | 1875 | 1901 | 0 | +26.32(+1.40%) |
May 02, 2013 | 1858 | 1887 | 1850 | 1875 | 0 | +17.39(+0.94%) |
May 01, 2013 | 1881 | 1894 | 1850 | 1858 | 0 | -21.27(-1.13%) |
Apr 30, 2013 | 1867 | 1889 | 1853 | 1879 | 0 | +13.22(+0.71%) |
Apr 29, 2013 | 1852 | 1877 | 1848 | 1866 | 0 | +10.30(+0.56%) |
Apr 26, 2013 | 1864 | 1872 | 1845 | 1856 | 0 | -20.26(-1.08%) |
Apr 25, 2013 | 1868 | 1897 | 1855 | 1876 | 0 | +15.30(+0.82%) |
Apr 24, 2013 | 1863 | 1882 | 1841 | 1860 | 0 | -4.70(-0.25%) |
Apr 23, 2013 | 1853 | 1877 | 1836 | 1865 | 0 | +21.34(+1.16%) |
Apr 22, 2013 | 1839 | 1857 | 1818 | 1844 | 0 | +6.46(+0.35%) |
Apr 19, 2013 | 1817 | 1848 | 1809 | 1837 | 0 | +22.73(+1.25%) |
Apr 18, 2013 | 1823 | 1839 | 1798 | 1815 | 0 | -5.19(-0.29%) |
Apr 17, 2013 | 1830 | 1843 | 1801 | 1820 | 0 | -22.44(-1.22%) |
Apr 16, 2013 | 1827 | 1851 | 1814 | 1842 | 0 | +31.48(+1.74%) |
Apr 15, 2013 | 1852 | 1865 | 1806 | 1811 | 0 | -55.12(-2.95%) |
Apr 12, 2013 | 1864 | 1879 | 1848 | 1866 | 0 | -7.24(-0.39%) |
Apr 11, 2013 | 1863 | 1888 | 1855 | 1873 | 0 | +10.96(+0.59%) |
Apr 10, 2013 | 1836 | 1869 | 1832 | 1862 | 0 | +29.78(+1.63%) |
Apr 09, 2013 | 1828 | 1848 | 1816 | 1832 | 0 | +2.41(+0.13%) |
Apr 08, 2013 | 1816 | 1836 | 1805 | 1830 | 0 | +12.54(+0.69%) |
Apr 05, 2013 | 1799 | 1824 | 1787 | 1817 | 0 | -8.60(-0.47%) |
Apr 04, 2013 | 1814 | 1836 | 1805 | 1826 | 0 | +10.34(+0.57%) |
Apr 03, 2013 | 1844 | 1854 | 1806 | 1816 | 0 | -26.05(-1.41%) |
Apr 02, 2013 | 1844 | 1863 | 1828 | 1842 | 0 | +3.84(+0.21%) |
Apr 01, 2013 | 1853 | 1865 | 1826 | 1838 | 0 | -19.51(-1.05%) |
Mar 28, 2013 | 195.54 | 1858 | 1852 | 1857 | 0 | +10.54(+0.57%) |
Mar 27, 2013 | 1835 | 1855 | 1823 | 1847 | 0 | -0.37(-0.02%) |
Mar 26, 2013 | 1839 | 1856 | 1827 | 1847 | 0 | +14.47(+0.79%) |
Mar 25, 2013 | 1840 | 1855 | 1820 | 1833 | 0 | -4.94(-0.27%) |
Mar 22, 2013 | 1834 | 1852 | 1823 | 1838 | 0 | +9.79(+0.54%) |
Mar 21, 2013 | 1837 | 1853 | 1817 | 1828 | 0 | -23.94(-1.29%) |
Mar 20, 2013 | 1843 | 1863 | 1834 | 1852 | 0 | +7.68(+0.42%) |
Mar 19, 2013 | 1847 | 1865 | 1826 | 1844 | 0 | -8.09(-0.44%) |
Mar 18, 2013 | 1846 | 1869 | 1834 | 1852 | 0 | -13.18(-0.71%) |
Mar 15, 2013 | 1864 | 1882 | 1851 | 1865 | 0 | -5.58(-0.30%) |
Mar 14, 2013 | 1861 | 1880 | 1853 | 1871 | 0 | +11.12(+0.60%) |
Mar 13, 2013 | 1851 | 1869 | 1840 | 1860 | 0 | +7.55(+0.41%) |
Mar 12, 2013 | 1853 | 1866 | 1839 | 1852 | 0 | -4.57(-0.25%) |
Mar 11, 2013 | 1848 | 1865 | 1838 | 1857 | 0 | +5.18(+0.28%) |
Mar 08, 2013 | 1845 | 1862 | 1830 | 1852 | 0 | +14.99(+0.82%) |
Mar 07, 2013 | 1832 | 1852 | 1822 | 1837 | 0 | +3.17(+0.17%) |
Mar 06, 2013 | 1835 | 1852 | 1820 | 1834 | 0 | +1.14(+0.06%) |
Mar 05, 2013 | 1822 | 1845 | 1813 | 1832 | 0 | +19.72(+1.09%) |
Mar 04, 2013 | 1799 | 1822 | 1788 | 1813 | 0 | +7.17(+0.40%) |