Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 1724 | 1737 | 1717 | 1723 | 0 | -4.64(-0.27%) |
Jan 30, 2013 | 1745 | 1749 | 1726 | 1728 | 0 | -16.99(-0.97%) |
Jan 29, 2013 | 1736 | 1750 | 1729 | 1745 | 0 | +6.55(+0.38%) |
Jan 28, 2013 | 1738 | 1745 | 1724 | 1738 | 0 | +2.62(+0.15%) |
Jan 25, 2013 | 1732 | 1741 | 1722 | 1736 | 0 | +15.70(+0.91%) |
Jan 24, 2013 | 1711 | 1729 | 1707 | 1720 | 0 | +8.47(+0.49%) |
Jan 23, 2013 | 1707 | 1717 | 1695 | 1712 | 0 | +0.53(+0.03%) |
Jan 22, 2013 | 1711 | 1720 | 1697 | 1711 | 0 | +2.09(+0.12%) |
Jan 18, 2013 | 1709 | 1709 | 1709 | 0 | +30.10(+1.79%) | |
Jan 17, 2013 | 1670 | 1691 | 1662 | 1679 | 0 | +14.32(+0.86%) |
Jan 16, 2013 | 1663 | 1670 | 1656 | 1664 | 0 | -5.26(-0.32%) |
Jan 15, 2013 | 1658 | 1672 | 1654 | 1670 | 0 | +2.82(+0.17%) |
Jan 14, 2013 | 1665 | 1675 | 1658 | 1667 | 0 | +3.21(+0.19%) |
Jan 12, 2013 | 1664 | 1671 | 1653 | 1664 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 1664 | 1671 | 1653 | 1664 | 0 | -3.90(-0.23%) |
Jan 10, 2013 | 1662 | 1671 | 1652 | 1668 | 0 | +12.85(+0.78%) |
Jan 09, 2013 | 1655 | 1665 | 1647 | 1655 | 0 | +15.03(+0.92%) |
Jan 08, 2013 | 1648 | 1655 | 1626 | 1640 | 0 | -11.84(-0.72%) |
Jan 07, 2013 | 1656 | 1662 | 1641 | 1652 | 0 | -4.12(-0.25%) |
Jan 04, 2013 | 1652 | 1660 | 1645 | 1656 | 0 | +9.22(+0.56%) |
Jan 03, 2013 | 1657 | 1665 | 1638 | 1646 | 0 | -7.56(-0.46%) |
Jan 02, 2013 | 1650 | 1655 | 1634 | 1654 | 0 | +33.11(+2.04%) |
Dec 31, 2012 | 1621 | 1621 | 1621 | 0 | +33.13(+2.09%) | |
Dec 28, 2012 | 1592 | 1607 | 1585 | 1588 | 0 | -17.43(-1.09%) |
Dec 27, 2012 | 1610 | 1617 | 1586 | 1605 | 0 | -5.34(-0.33%) |
Dec 26, 2012 | 1615 | 1623 | 1605 | 1611 | 0 | -5.75(-0.36%) |
Dec 24, 2012 | 1616 | 1616 | 1616 | 0 | -1.97(-0.12%) | |
Dec 21, 2012 | 1612 | 1626 | 1596 | 1618 | 0 | -12.96(-0.79%) |
Dec 20, 2012 | 1620 | 1640 | 1616 | 1631 | 0 | +11.46(+0.71%) |
Dec 19, 2012 | 1645 | 1652 | 1614 | 1620 | 0 | -24.97(-1.52%) |
Dec 18, 2012 | 1637 | 1655 | 1619 | 1645 | 0 | +5.02(+0.31%) |
Dec 17, 2012 | 1628 | 1643 | 1624 | 1640 | 0 | +16.63(+1.02%) |
Dec 14, 2012 | 1622 | 1635 | 1618 | 1623 | 0 | +0.86(+0.05%) |
Dec 13, 2012 | 1630 | 1641 | 1616 | 1622 | 0 | -10.46(-0.64%) |
Dec 12, 2012 | 1629 | 1648 | 1619 | 1633 | 0 | +11.16(+0.69%) |
Dec 11, 2012 | 1618 | 1635 | 1611 | 1622 | 0 | +10.61(+0.66%) |
Dec 10, 2012 | 1609 | 1618 | 1605 | 1611 | 0 | +0.74(+0.05%) |
Dec 07, 2012 | 1608 | 1614 | 1594 | 1610 | 0 | +5.35(+0.33%) |
Dec 06, 2012 | 1593 | 1607 | 1585 | 1605 | 0 | +9.96(+0.62%) |
Dec 05, 2012 | 1582 | 1606 | 1573 | 1595 | 0 | +15.18(+0.96%) |
Dec 04, 2012 | 1581 | 1591 | 1570 | 1580 | 0 | -15.82(-0.99%) |
Nov 30, 2012 | 1592 | 1603 | 1586 | 1596 | 0 | +2.97(+0.19%) |
Nov 29, 2012 | 1596 | 1607 | 1580 | 1593 | 0 | +2.55(+0.16%) |
Nov 28, 2012 | 1567 | 1592 | 1554 | 1590 | 0 | +16.02(+1.02%) |
Nov 27, 2012 | 1580 | 1591 | 1569 | 1574 | 0 | -6.83(-0.43%) |
Nov 26, 2012 | 1570 | 1584 | 1568 | 1581 | 0 | -2.46(-0.16%) |
Nov 24, 2012 | 1567 | 1583 | 1563 | 1583 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1567 | 1584 | 1563 | 1583 | 0 | +23.87(+1.53%) |
Nov 21, 2012 | 1559 | 1559 | 1559 | 0 | +5.17(+0.33%) | |
Nov 20, 2012 | 1552 | 1559 | 1537 | 1554 | 0 | -2.63(-0.17%) |
Nov 19, 2012 | 1542 | 1560 | 1538 | 1557 | 0 | +33.44(+2.20%) |
Nov 16, 2012 | 1519 | 1530 | 1506 | 1523 | 0 | +7.75(+0.51%) |
Nov 15, 2012 | 1505 | 1526 | 1502 | 1516 | 0 | +4.58(+0.30%) |
Nov 14, 2012 | 1554 | 1557 | 1507 | 1511 | 0 | -41.88(-2.70%) |
Nov 13, 2012 | 1545 | 1571 | 1543 | 1553 | 0 | -8.01(-0.51%) |
Nov 12, 2012 | 1565 | 1575 | 1554 | 1561 | 0 | -2.93(-0.19%) |
Nov 09, 2012 | 1552 | 1582 | 1546 | 1564 | 0 | +5.10(+0.33%) |
Nov 08, 2012 | 1576 | 1582 | 1558 | 1559 | 0 | -17.96(-1.14%) |
Nov 07, 2012 | 1596 | 1603 | 1569 | 1577 | 0 | -34.57(-2.15%) |
Nov 06, 2012 | 1598 | 1621 | 1593 | 1611 | 0 | +19.23(+1.21%) |
Nov 05, 2012 | 1578 | 1598 | 1576 | 1592 | 0 | +5.12(+0.32%) |
Nov 02, 2012 | 1605 | 1619 | 1583 | 1587 | 0 | -7.84(-0.49%) |