Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1652 | 1659 | 1631 | 1631 | 0 | -23.67(-1.43%) |
May 30, 2013 | 1649 | 1662 | 1649 | 1654 | 0 | +6.05(+0.37%) |
May 29, 2013 | 1657 | 1657 | 1640 | 1648 | 0 | -11.70(-0.70%) |
May 28, 2013 | 1653 | 1674 | 1653 | 1660 | 0 | +10.46(+0.63%) |
May 24, 2013 | 1647 | 1650 | 1637 | 1650 | 0 | -0.91(-0.06%) |
May 23, 2013 | 1652 | 1656 | 1636 | 1651 | 0 | -4.84(-0.29%) |
May 22, 2013 | 1669 | 1687 | 1649 | 1655 | 0 | -13.81(-0.83%) |
May 21, 2013 | 1666 | 1675 | 1663 | 1669 | 0 | +2.87(+0.17%) |
May 20, 2013 | 1666 | 1673 | 1664 | 1666 | 0 | -1.18(-0.07%) |
May 17, 2013 | 1652 | 1667 | 1652 | 1667 | 0 | +17.00(+1.03%) |
May 16, 2013 | 1658 | 1661 | 1649 | 1650 | 0 | -8.31(-0.50%) |
May 15, 2013 | 1649 | 1661 | 1647 | 1659 | 0 | +25.01(+1.53%) |
May 13, 2013 | 1632 | 1636 | 1627 | 1634 | 0 | +0.07(+0.00%) |
May 10, 2013 | 1627 | 1634 | 1624 | 1634 | 0 | +7.03(+0.43%) |
May 09, 2013 | 1633 | 1635 | 1623 | 1627 | 0 | -6.02(-0.37%) |
May 08, 2013 | 1626 | 1633 | 1623 | 1633 | 0 | +6.73(+0.41%) |
May 07, 2013 | 1618 | 1626 | 1617 | 1626 | 0 | +8.46(+0.52%) |
May 06, 2013 | 1614 | 1620 | 1614 | 1618 | 0 | +3.08(+0.19%) |
May 03, 2013 | 1598 | 1618 | 1598 | 1614 | 0 | +16.83(+1.05%) |
May 02, 2013 | 1583 | 1599 | 1583 | 1598 | 0 | +14.89(+0.94%) |
May 01, 2013 | 1598 | 1598 | 1581 | 1583 | 0 | -14.87(-0.93%) |
Apr 30, 2013 | 1594 | 1598 | 1586 | 1598 | 0 | +3.96(+0.25%) |
Apr 29, 2013 | 1582 | 1597 | 1582 | 1594 | 0 | +11.37(+0.72%) |
Apr 26, 2013 | 1585 | 1586 | 1580 | 1582 | 0 | -2.92(-0.18%) |
Apr 25, 2013 | 1579 | 1593 | 1579 | 1585 | 0 | +6.37(+0.40%) |
Apr 24, 2013 | 1579 | 1583 | 1576 | 1579 | 0 | +0.01(+0.00%) |
Apr 23, 2013 | 1562 | 1580 | 1562 | 1579 | 0 | +16.28(+1.04%) |
Apr 22, 2013 | 1555 | 1566 | 1548 | 1562 | 0 | +7.25(+0.47%) |
Apr 19, 2013 | 1542 | 1556 | 1539 | 1555 | 0 | +13.64(+0.88%) |
Apr 18, 2013 | 1552 | 1554 | 1536 | 1542 | 0 | -10.40(-0.67%) |
Apr 17, 2013 | 1575 | 1575 | 1544 | 1552 | 0 | -22.56(-1.43%) |
Apr 16, 2013 | 1552 | 1575 | 1552 | 1575 | 0 | +22.21(+1.43%) |
Apr 15, 2013 | 1589 | 1589 | 1552 | 1552 | 0 | -36.49(-2.30%) |
Apr 12, 2013 | 1593 | 1593 | 1580 | 1589 | 0 | -4.52(-0.28%) |
Apr 11, 2013 | 1588 | 1597 | 1586 | 1593 | 0 | +5.64(+0.36%) |
Apr 10, 2013 | 1569 | 1589 | 1569 | 1588 | 0 | +19.12(+1.22%) |
Apr 09, 2013 | 1563 | 1574 | 1561 | 1569 | 0 | +5.54(+0.35%) |
Apr 08, 2013 | 1553 | 1563 | 1549 | 1563 | 0 | +9.79(+0.63%) |
Apr 05, 2013 | 1560 | 1560 | 1540 | 1553 | 0 | -6.70(-0.43%) |
Apr 04, 2013 | 1554 | 1563 | 1553 | 1560 | 0 | +6.29(+0.40%) |
Apr 03, 2013 | 1570 | 1571 | 1550 | 1554 | 0 | -16.56(-1.05%) |
Apr 02, 2013 | 1562 | 1574 | 1562 | 1570 | 0 | +8.08(+0.52%) |
Apr 01, 2013 | 1569 | 1571 | 1558 | 1562 | 0 | -7.02(-0.45%) |
Mar 28, 2013 | 1563 | 1570 | 1561 | 1569 | 0 | +6.34(+0.41%) |
Mar 27, 2013 | 1564 | 1564 | 1552 | 1563 | 0 | -0.92(-0.06%) |
Mar 26, 2013 | 1552 | 1564 | 1552 | 1564 | 0 | +12.08(+0.78%) |
Mar 25, 2013 | 1557 | 1565 | 1546 | 1552 | 0 | -5.20(-0.33%) |
Mar 22, 2013 | 1546 | 1558 | 1546 | 1557 | 0 | +11.09(+0.72%) |
Mar 21, 2013 | 1559 | 1559 | 1544 | 1546 | 0 | -12.91(-0.83%) |
Mar 20, 2013 | 1548 | 1562 | 1548 | 1559 | 0 | +10.37(+0.67%) |
Mar 19, 2013 | 1552 | 1557 | 1539 | 1548 | 0 | -3.76(-0.24%) |
Mar 18, 2013 | 1561 | 1561 | 1545 | 1552 | 0 | -8.60(-0.55%) |
Mar 15, 2013 | 1563 | 1564 | 1556 | 1561 | 0 | -2.53(-0.16%) |
Mar 14, 2013 | 1555 | 1563 | 1555 | 1563 | 0 | +8.71(+0.56%) |
Mar 13, 2013 | 1552 | 1556 | 1548 | 1555 | 0 | +2.04(+0.13%) |
Mar 12, 2013 | 1556 | 1557 | 1548 | 1552 | 0 | -3.74(-0.24%) |
Mar 11, 2013 | 1551 | 1556 | 1547 | 1556 | 0 | +5.04(+0.32%) |
Mar 08, 2013 | 1544 | 1552 | 1543 | 1551 | 0 | +6.92(+0.45%) |
Mar 07, 2013 | 1541 | 1546 | 1541 | 1544 | 0 | +2.80(+0.18%) |
Mar 06, 2013 | 1540 | 1545 | 1538 | 1541 | 0 | +1.67(+0.11%) |
Mar 05, 2013 | 1525 | 1543 | 1525 | 1540 | 0 | +14.59(+0.96%) |
Mar 04, 2013 | 1518 | 1525 | 1512 | 1525 | 0 | +7.00(+0.46%) |