Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 1676 | 1709 | 1664 | 1699 | 0 | +20.53(+1.22%) |
Dec 28, 2012 | 1682 | 1701 | 1672 | 1679 | 0 | -15.54(-0.92%) |
Dec 27, 2012 | 1698 | 1719 | 1670 | 1694 | 0 | -5.81(-0.34%) |
Dec 26, 2012 | 1712 | 1719 | 1686 | 1700 | 0 | -12.43(-0.73%) |
Dec 24, 2012 | 1712 | 1712 | 1712 | 0 | -4.95(-0.29%) | |
Dec 21, 2012 | 1719 | 1735 | 1693 | 1717 | 0 | -16.21(-0.94%) |
Dec 20, 2012 | 1741 | 1751 | 1719 | 1734 | 0 | -3.56(-0.20%) |
Dec 19, 2012 | 1760 | 1766 | 1726 | 1737 | 0 | -17.35(-0.99%) |
Dec 18, 2012 | 1754 | 1769 | 1737 | 1754 | 0 | +5.99(+0.34%) |
Dec 17, 2012 | 1720 | 1755 | 1721 | 1749 | 0 | +16.40(+0.95%) |
Dec 14, 2012 | 1725 | 1756 | 1719 | 1732 | 0 | -12.00(-0.69%) |
Dec 13, 2012 | 1748 | 1775 | 1733 | 1744 | 0 | -22.01(-1.25%) |
Dec 12, 2012 | 1758 | 1787 | 1755 | 1766 | 0 | -6.78(-0.38%) |
Dec 11, 2012 | 1743 | 1786 | 1749 | 1773 | 0 | +22.76(+1.30%) |
Dec 10, 2012 | 1729 | 1761 | 1721 | 1750 | 0 | +22.96(+1.33%) |
Dec 07, 2012 | 1730 | 1739 | 1712 | 1727 | 0 | -3.04(-0.18%) |
Dec 06, 2012 | 1738 | 1750 | 1719 | 1730 | 0 | -6.77(-0.39%) |
Dec 05, 2012 | 1739 | 1752 | 1714 | 1737 | 0 | +5.10(+0.29%) |
Dec 04, 2012 | 1736 | 1750 | 1719 | 1732 | 0 | -1.94(-0.11%) |
Nov 30, 2012 | 1749 | 1756 | 1723 | 1734 | 0 | -11.96(-0.69%) |
Nov 29, 2012 | 1714 | 1757 | 1717 | 1746 | 0 | +26.14(+1.52%) |
Nov 28, 2012 | 1707 | 1725 | 1678 | 1720 | 0 | +7.95(+0.46%) |
Nov 27, 2012 | 1716 | 1735 | 1704 | 1712 | 0 | -9.96(-0.58%) |
Nov 26, 2012 | 1721 | 1731 | 1699 | 1722 | 0 | -7.98(-0.46%) |
Nov 24, 2012 | 1718 | 1733 | 1708 | 1730 | 0 | -0.02(-0.00%) |
Nov 23, 2012 | 1718 | 1734 | 1708 | 1730 | 0 | +18.84(+1.10%) |
Nov 21, 2012 | 1711 | 1711 | 1711 | 0 | +3.95(+0.23%) | |
Nov 20, 2012 | 1669 | 1712 | 1661 | 1707 | 0 | +35.70(+2.14%) |
Nov 19, 2012 | 1663 | 1682 | 1644 | 1671 | 0 | +20.33(+1.23%) |
Nov 16, 2012 | 1621 | 1664 | 1609 | 1651 | 0 | +31.12(+1.92%) |
Nov 15, 2012 | 1621 | 1639 | 1593 | 1620 | 0 | -3.14(-0.19%) |
Nov 14, 2012 | 1645 | 1660 | 1614 | 1623 | 0 | -23.51(-1.43%) |
Nov 13, 2012 | 1647 | 1676 | 1630 | 1646 | 0 | -6.86(-0.41%) |
Nov 12, 2012 | 1648 | 1675 | 1626 | 1653 | 0 | +58.07(+3.64%) |
Nov 09, 2012 | 1575 | 1619 | 1568 | 1595 | 0 | +13.65(+0.86%) |
Nov 08, 2012 | 1593 | 1608 | 1571 | 1582 | 0 | -19.08(-1.19%) |
Nov 07, 2012 | 1628 | 1638 | 1584 | 1601 | 0 | -38.29(-2.34%) |
Nov 06, 2012 | 1634 | 1654 | 1620 | 1639 | 0 | +8.81(+0.54%) |
Nov 05, 2012 | 1616 | 1645 | 1600 | 1630 | 0 | +17.20(+1.07%) |
Nov 02, 2012 | 1641 | 1648 | 1601 | 1613 | 0 | -23.78(-1.45%) |
Nov 01, 2012 | 1627 | 1656 | 1615 | 1637 | 0 | +20.55(+1.27%) |
Oct 31, 2012 | 1649 | 1660 | 1601 | 1616 | 0 | -28.58(-1.74%) |
Oct 26, 2012 | 1645 | 1645 | 1645 | 0 | -12.42(-0.75%) | |
Oct 25, 2012 | 1669 | 1687 | 1647 | 1657 | 0 | +1.27(+0.08%) |
Oct 24, 2012 | 1663 | 1684 | 1639 | 1656 | 0 | +22.40(+1.37%) |
Oct 23, 2012 | 1646 | 1663 | 1613 | 1633 | 0 | -27.69(-1.67%) |
Oct 19, 2012 | 1707 | 1716 | 1650 | 1661 | 0 | -48.12(-2.82%) |
Oct 18, 2012 | 1721 | 1732 | 1696 | 1709 | 0 | -21.35(-1.23%) |
Oct 17, 2012 | 1710 | 1744 | 1700 | 1731 | 0 | +21.81(+1.28%) |
Oct 16, 2012 | 1683 | 1717 | 1678 | 1709 | 0 | +27.88(+1.66%) |
Oct 15, 2012 | 1676 | 1699 | 1652 | 1681 | 0 | +11.18(+0.67%) |
Oct 12, 2012 | 1680 | 1695 | 1662 | 1670 | 0 | -2.74(-0.16%) |
Oct 11, 2012 | 1677 | 1695 | 1664 | 1672 | 0 | +4.54(+0.27%) |
Oct 10, 2012 | 1688 | 1699 | 1655 | 1668 | 0 | -21.15(-1.25%) |
Oct 09, 2012 | 1707 | 1718 | 1682 | 1689 | 0 | -23.26(-1.36%) |
Oct 08, 2012 | 1721 | 1733 | 1703 | 1712 | 0 | -10.62(-0.62%) |
Oct 06, 2012 | 1723 | 1742 | 1710 | 1723 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1723 | 1742 | 1710 | 1723 | 0 | +5.90(+0.34%) |
Oct 04, 2012 | 1718 | 1736 | 1703 | 1717 | 0 | +2.24(+0.13%) |
Oct 03, 2012 | 1707 | 1723 | 1694 | 1715 | 0 | +11.96(+0.70%) |
Oct 02, 2012 | 1689 | 1714 | 1678 | 1703 | 0 | +24.81(+1.48%) |