Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.98	39.10	38.78	38.88	20,762	-0.73(-1.84%)
May 30, 2013	39.63	39.78	39.30	39.61	24,681	-0.27(-0.67%)
May 29, 2013	40.18	40.18	39.67	39.88	18,187	-0.67(-1.66%)
May 28, 2013	40.57	40.94	40.32	40.55	18,896	-0.05(-0.12%)
May 24, 2013	40.47	40.79	40.28	40.60	21,733	-0.56(-1.37%)
May 23, 2013	40.81	41.70	39.13	41.16	69,118	-2.31(-5.32%)
May 22, 2013	43.97	44.35	43.48	43.48	20,131	-0.23(-0.53%)
May 21, 2013	43.31	43.79	43.31	43.71	65,708	+0.16(+0.36%)
May 20, 2013	43.47	43.60	43.41	43.55	22,555	+0.25(+0.57%)
May 17, 2013	42.89	43.38	42.89	43.30	16,860	+0.64(+1.51%)
May 16, 2013	42.71	42.87	42.59	42.66	7,057	-0.69(-1.58%)
May 15, 2013	42.89	43.34	42.89	43.34	7,636	+0.71(+1.67%)
May 13, 2013	42.49	42.73	42.49	42.63	22,775	+0.64(+1.52%)
May 10, 2013	42.13	42.20	41.78	42.00	58,243	+0.10(+0.23%)
May 09, 2013	41.84	41.92	41.65	41.90	20,490	-0.35(-0.82%)
May 08, 2013	41.92	42.27	41.92	42.25	20,607	+0.23(+0.55%)
May 07, 2013	42.12	42.21	41.67	42.01	23,272	+0.20(+0.47%)
May 06, 2013	41.93	41.95	41.75	41.82	22,880	-0.12(-0.28%)
May 03, 2013	41.63	42.01	41.48	41.93	5,100	+0.45(+1.10%)
May 02, 2013	41.25	41.48	41.25	41.48	14,030	+0.20(+0.48%)
May 01, 2013	41.73	41.73	41.28	41.28	307,983	-0.45(-1.09%)
Apr 30, 2013	41.79	41.79	41.61	41.73	19,329	+0.16(+0.38%)
Apr 29, 2013	41.21	41.65	41.21	41.58	365,408	+0.31(+0.74%)
Apr 26, 2013	41.17	41.35	41.27	41.27	4,066	-0.08(-0.18%)
Apr 25, 2013	41.46	41.46	41.27	41.35	33,828	+0.23(+0.56%)
Apr 24, 2013	40.87	41.16	40.87	41.11	9,242	+0.29(+0.71%)
Apr 23, 2013	40.41	40.82	40.41	40.82	9,995	+0.40(+0.98%)
Apr 22, 2013	40.50	40.50	40.20	40.43	15,958	+0.04(+0.10%)
Apr 19, 2013	40.16	40.39	40.08	40.39	8,246	+0.29(+0.72%)
Apr 18, 2013	40.40	40.40	40.00	40.10	13,516	-0.30(-0.74%)
Apr 17, 2013	40.87	40.87	40.40	40.40	7,354	-0.26(-0.65%)
Apr 16, 2013	40.49	40.83	40.43	40.66	46,966	+0.32(+0.80%)
Apr 15, 2013	40.58	40.58	40.27	40.34	8,968	-0.28(-0.69%)
Apr 12, 2013	41.07	41.07	40.49	40.62	168,063	-0.22(-0.55%)
Apr 11, 2013	40.61	41.06	40.27	40.84	303,714	+0.83(+2.09%)
Apr 10, 2013	39.99	40.16	39.81	40.01	26,974	+0.74(+1.87%)
Apr 09, 2013	39.51	39.51	38.95	39.27	458,039	-0.35(-0.88%)
Apr 08, 2013	39.45	39.62	39.00	39.62	16,085	+0.48(+1.22%)
Apr 05, 2013	38.77	39.38	38.76	39.14	14,340	+0.25(+0.64%)
Apr 04, 2013	38.69	39.16	38.69	38.89	4,725	+1.35(+3.60%)
Apr 03, 2013	37.80	37.86	37.35	37.54	3,014	-0.02(-0.05%)
Apr 02, 2013	37.26	37.56	37.24	37.56	25,495	+0.40(+1.07%)
Apr 01, 2013	38.15	38.15	37.03	37.16	46,705	-1.48(-3.84%)
Mar 28, 2013	38.78	38.78	38.49	38.65	3,265	-0.14(-0.36%)
Mar 27, 2013	38.85	38.85	38.53	38.79	8,788	+0.17(+0.44%)
Mar 26, 2013	38.58	38.62	38.47	38.62	6,293	+0.33(+0.86%)
Mar 25, 2013	38.75	38.75	38.25	38.29	28,004	-0.21(-0.55%)
Mar 22, 2013	38.27	38.58	38.23	38.50	2,778	-0.07(-0.18%)
Mar 21, 2013	38.41	38.62	38.41	38.57	4,477	+0.07(+0.19%)
Mar 20, 2013	38.29	38.60	38.29	38.49	5,431	+0.23(+0.61%)
Mar 19, 2013	38.35	38.35	38.13	38.26	5,377	+0.21(+0.54%)
Mar 18, 2013	37.96	38.29	37.96	38.06	12,334	-0.13(-0.35%)
Mar 15, 2013	38.08	38.31	38.08	38.19	16,111	+0.22(+0.59%)
Mar 14, 2013	38.24	38.24	37.89	37.97	4,152	+0.20(+0.53%)
Mar 13, 2013	37.62	37.82	37.62	37.77	17,436	+0.36(+0.97%)
Mar 12, 2013	37.73	37.73	37.40	37.40	13,168	-0.44(-1.16%)
Mar 11, 2013	37.97	38.42	37.71	37.84	23,654	+0.16(+0.42%)
Mar 08, 2013	37.39	37.84	37.30	37.68	7,466	+0.25(+0.67%)
Mar 07, 2013	37.52	37.64	37.42	37.43	10,672	-0.30(-0.80%)
Mar 06, 2013	37.62	37.93	37.62	37.73	77,737	+0.15(+0.40%)
Mar 05, 2013	37.44	37.59	37.39	37.59	32,925	+0.06(+0.15%)
Mar 04, 2013	37.02	37.63	36.99	37.53	30,440	+0.46(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.