Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 100.75 | 100.75 | 100.06 | 100.10 | 4,200 | -1.26(-1.24%) |
Jan 30, 2013 | 101.69 | 101.69 | 101.32 | 101.36 | 1,526 | -0.39(-0.38%) |
Jan 29, 2013 | 101.61 | 101.75 | 101.61 | 101.75 | 400 | +0.24(+0.24%) |
Jan 28, 2013 | 101.46 | 101.51 | 101.46 | 101.51 | 300 | -0.29(-0.28%) |
Jan 25, 2013 | 101.80 | 102.05 | 101.80 | 101.80 | 1,289 | +2.30(+2.31%) |
Jan 24, 2013 | 99.13 | 99.50 | 99.13 | 99.50 | 740 | +0.23(+0.23%) |
Jan 23, 2013 | 99.66 | 99.80 | 98.95 | 99.27 | 900 | +1.07(+1.09%) |
Jan 22, 2013 | 98.47 | 98.47 | 98.20 | 98.20 | 300 | +0.52(+0.53%) |
Jan 18, 2013 | 97.98 | 97.99 | 97.68 | 97.68 | 2,411 | -1.50(-1.51%) |
Jan 17, 2013 | 98.76 | 99.18 | 98.72 | 99.18 | 559 | +1.98(+2.04%) |
Jan 16, 2013 | 96.76 | 97.20 | 96.76 | 97.20 | 1,354 | +0.67(+0.69%) |
Jan 15, 2013 | 96.81 | 96.81 | 96.48 | 96.53 | 1,100 | -1.47(-1.50%) |
Jan 14, 2013 | 98.09 | 98.09 | 98.00 | 98.00 | 300 | -0.04(-0.04%) |
Jan 12, 2013 | 97.36 | 98.09 | 97.36 | 98.04 | 627 | +0.00(+0.00%) |
Jan 11, 2013 | 97.36 | 98.09 | 97.36 | 98.04 | 627 | +0.82(+0.84%) |
Jan 10, 2013 | 97.20 | 97.22 | 97.10 | 97.22 | 552 | +3.04(+3.23%) |
Jan 09, 2013 | 94.92 | 94.92 | 94.18 | 94.18 | 1,825 | -1.59(-1.66%) |
Jan 08, 2013 | 97.09 | 97.27 | 95.77 | 95.77 | 950 | -3.33(-3.36%) |
Jan 07, 2013 | 99.20 | 99.42 | 98.96 | 99.10 | 1,900 | -0.56(-0.56%) |
Jan 04, 2013 | 98.47 | 99.66 | 98.28 | 99.66 | 875 | +1.14(+1.16%) |
Jan 03, 2013 | 98.57 | 98.57 | 98.52 | 98.52 | 760 | -1.28(-1.28%) |
Jan 02, 2013 | 100.36 | 100.36 | 99.72 | 99.80 | 1,930 | +2.51(+2.58%) |
Dec 31, 2012 | 96.50 | 97.91 | 96.48 | 97.29 | 4,295 | +1.63(+1.70%) |
Dec 28, 2012 | 96.29 | 96.36 | 95.66 | 95.66 | 900 | -1.04(-1.08%) |
Dec 27, 2012 | 96.75 | 97.29 | 96.70 | 96.70 | 7,811 | +0.47(+0.49%) |
Dec 26, 2012 | 96.55 | 96.55 | 96.23 | 96.23 | 685 | +1.14(+1.20%) |
Dec 24, 2012 | 95.66 | 95.66 | 95.09 | 95.09 | 1,120 | -0.68(-0.71%) |
Dec 21, 2012 | 95.77 | 95.77 | 95.77 | 95.77 | 218 | +0.62(+0.66%) |
Dec 18, 2012 | 95.15 | 95.15 | 95.15 | 0 | +1.11(+1.18%) | |
Dec 17, 2012 | 94.29 | 94.31 | 94.00 | 94.04 | 2,000 | +0.17(+0.18%) |
Dec 14, 2012 | 93.83 | 93.87 | 93.77 | 93.87 | 1,973 | +1.30(+1.40%) |
Dec 13, 2012 | 92.50 | 92.74 | 92.08 | 92.57 | 1,135 | +0.14(+0.15%) |
Dec 12, 2012 | 92.60 | 92.65 | 92.34 | 92.43 | 900 | +1.13(+1.24%) |
Dec 11, 2012 | 91.30 | 91.58 | 91.27 | 91.30 | 5,173 | +1.57(+1.75%) |
Dec 10, 2012 | 89.54 | 89.73 | 89.54 | 89.73 | 1,525 | +0.61(+0.68%) |
Dec 07, 2012 | 89.12 | 89.12 | 89.12 | 89.12 | 3,150 | +0.10(+0.11%) |
Dec 05, 2012 | 89.02 | 89.02 | 89.02 | 89.02 | 0 | +0.22(+0.25%) |
Dec 04, 2012 | 88.92 | 89.20 | 88.80 | 88.80 | 3,775 | +0.30(+0.34%) |
Nov 30, 2012 | 88.66 | 88.80 | 88.42 | 88.50 | 850 | +0.94(+1.07%) |
Nov 29, 2012 | 88.46 | 88.46 | 87.56 | 87.56 | 2,800 | +0.81(+0.93%) |
Nov 28, 2012 | 85.80 | 86.75 | 85.76 | 86.75 | 2,495 | +0.72(+0.84%) |
Nov 27, 2012 | 85.43 | 86.19 | 85.43 | 86.03 | 5,886 | +0.01(+0.01%) |
Nov 26, 2012 | 85.56 | 86.02 | 85.56 | 86.02 | 1,850 | +0.62(+0.73%) |
Nov 24, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | +0.00(+0.00%) |
Nov 23, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | -0.17(-0.20%) |
Nov 21, 2012 | 84.65 | 85.59 | 84.65 | 85.57 | 6,353 | +1.91(+2.28%) |
Nov 20, 2012 | 83.50 | 83.66 | 83.50 | 83.66 | 450 | +0.16(+0.19%) |
Nov 19, 2012 | 83.05 | 83.50 | 83.05 | 83.50 | 1,550 | +3.90(+4.90%) |
Nov 16, 2012 | 79.43 | 79.60 | 78.71 | 79.60 | 1,820 | -0.37(-0.46%) |
Nov 15, 2012 | 80.23 | 80.23 | 79.97 | 79.97 | 450 | +0.12(+0.15%) |
Nov 14, 2012 | 80.29 | 80.68 | 79.85 | 79.85 | 1,100 | -0.19(-0.24%) |
Nov 13, 2012 | 79.66 | 80.04 | 79.49 | 80.04 | 900 | -1.46(-1.79%) |
Nov 12, 2012 | 80.70 | 81.50 | 80.70 | 81.50 | 1,251 | -0.47(-0.57%) |
Nov 09, 2012 | 81.97 | 81.97 | 81.97 | 81.97 | 600 | +0.85(+1.05%) |
Nov 08, 2012 | 81.73 | 81.73 | 81.12 | 81.12 | 517 | -1.20(-1.46%) |
Nov 07, 2012 | 83.21 | 83.21 | 82.10 | 82.32 | 5,033 | +0.02(+0.02%) |
Nov 06, 2012 | 82.37 | 82.84 | 82.20 | 82.30 | 812 | -0.33(-0.40%) |
Nov 05, 2012 | 82.63 | 82.63 | 82.63 | 82.63 | 1,461 | -0.79(-0.95%) |
Nov 02, 2012 | 83.59 | 83.87 | 83.40 | 83.42 | 800 | +1.76(+2.16%) |