Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1781 | 1789 | 1771 | 1777 | 0 | -3.40(-0.19%) |
Feb 27, 2013 | 1754 | 1785 | 1750 | 1780 | 0 | +23.16(+1.32%) |
Feb 26, 2013 | 1751 | 1764 | 1746 | 1757 | 0 | -22.45(-1.26%) |
Feb 22, 2013 | 1772 | 1783 | 1765 | 1780 | 0 | +12.68(+0.72%) |
Feb 21, 2013 | 1766 | 1776 | 1755 | 1767 | 0 | -10.72(-0.60%) |
Feb 20, 2013 | 1800 | 1803 | 1775 | 1778 | 0 | -2.72(-0.15%) |
Feb 15, 2013 | 1780 | 1780 | 1780 | 0 | +1.32(+0.07%) | |
Feb 14, 2013 | 1770 | 1785 | 1761 | 1779 | 0 | -2.16(-0.12%) |
Feb 13, 2013 | 1771 | 1789 | 1763 | 1781 | 0 | +29.04(+1.66%) |
Feb 12, 2013 | 1747 | 1758 | 1743 | 1752 | 0 | +6.61(+0.38%) |
Feb 11, 2013 | 1747 | 1752 | 1736 | 1746 | 0 | -1.85(-0.11%) |
Feb 08, 2013 | 1744 | 1755 | 1740 | 1748 | 0 | +4.61(+0.26%) |
Feb 07, 2013 | 1745 | 1748 | 1726 | 1743 | 0 | +1.29(+0.07%) |
Feb 06, 2013 | 1733 | 1746 | 1726 | 1742 | 0 | +11.08(+0.64%) |
Feb 04, 2013 | 1738 | 1745 | 1727 | 1731 | 0 | -17.12(-0.98%) |
Feb 01, 2013 | 1733 | 1751 | 1726 | 1748 | 0 | +24.43(+1.42%) |
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%) |