Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1605 | 1622 | 1590 | 1599 | 0 | +9.17(+0.58%) |
Feb 27, 2013 | 1564 | 1601 | 1556 | 1589 | 0 | +25.33(+1.62%) |
Feb 26, 2013 | 1560 | 1579 | 1546 | 1564 | 0 | -5.47(-0.35%) |
Feb 22, 2013 | 1546 | 1576 | 1539 | 1569 | 0 | +27.96(+1.81%) |
Feb 21, 2013 | 1551 | 1560 | 1524 | 1542 | 0 | -11.99(-0.77%) |
Feb 20, 2013 | 1568 | 1586 | 1550 | 1554 | 0 | -2.96(-0.19%) |
Feb 15, 2013 | 1556 | 1556 | 1556 | 0 | -3.41(-0.22%) | |
Feb 14, 2013 | 1560 | 1576 | 1541 | 1560 | 0 | +0.90(+0.06%) |
Feb 13, 2013 | 1551 | 1569 | 1540 | 1559 | 0 | +8.90(+0.57%) |
Feb 12, 2013 | 1554 | 1565 | 1539 | 1550 | 0 | -1.65(-0.11%) |
Feb 11, 2013 | 1568 | 1579 | 1541 | 1552 | 0 | -12.59(-0.80%) |
Feb 08, 2013 | 1551 | 1578 | 1540 | 1564 | 0 | +22.40(+1.45%) |
Feb 07, 2013 | 1553 | 1564 | 1524 | 1542 | 0 | -9.37(-0.60%) |
Feb 06, 2013 | 1565 | 1577 | 1538 | 1551 | 0 | +14.63(+0.95%) |
Feb 04, 2013 | 1552 | 1566 | 1528 | 1537 | 0 | -25.94(-1.66%) |
Feb 01, 2013 | 1554 | 1578 | 1539 | 1563 | 0 | -84.62(-5.14%) |
Jan 31, 2013 | 1639 | 1661 | 1630 | 1647 | 0 | +2.81(+0.17%) |
Jan 30, 2013 | 1653 | 1669 | 1631 | 1644 | 0 | -8.57(-0.52%) |
Jan 29, 2013 | 1636 | 1669 | 1624 | 1653 | 0 | -143.11(-7.97%) |
Jan 28, 2013 | 1788 | 1826 | 1768 | 1796 | 0 | -20.30(-1.12%) |
Jan 25, 2013 | 1796 | 1822 | 1781 | 1816 | 0 | +21.95(+1.22%) |
Jan 24, 2013 | 1792 | 1816 | 1776 | 1794 | 0 | +6.80(+0.38%) |
Jan 23, 2013 | 1796 | 1815 | 1776 | 1788 | 0 | -14.09(-0.78%) |
Jan 22, 2013 | 1791 | 1813 | 1772 | 1802 | 0 | +11.03(+0.62%) |
Jan 18, 2013 | 1791 | 1791 | 1791 | 0 | +6.48(+0.36%) | |
Jan 17, 2013 | 1784 | 1801 | 1766 | 1784 | 0 | +1.05(+0.06%) |
Jan 16, 2013 | 1795 | 1804 | 1773 | 1783 | 0 | -15.27(-0.85%) |
Jan 15, 2013 | 1793 | 1817 | 1774 | 1798 | 0 | -5.54(-0.31%) |
Jan 14, 2013 | 1802 | 1816 | 1785 | 1804 | 0 | +6.05(+0.34%) |
Jan 12, 2013 | 1808 | 1816 | 1780 | 1798 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 1808 | 1816 | 1780 | 1798 | 0 | -6.36(-0.35%) |
Jan 10, 2013 | 1804 | 1822 | 1776 | 1804 | 0 | +3.53(+0.20%) |
Jan 09, 2013 | 1785 | 1813 | 1773 | 1801 | 0 | +17.49(+0.98%) |
Jan 08, 2013 | 1769 | 1800 | 1751 | 1783 | 0 | +12.81(+0.72%) |
Jan 07, 2013 | 1752 | 1780 | 1737 | 1770 | 0 | +14.61(+0.83%) |
Jan 04, 2013 | 1753 | 1773 | 1739 | 1756 | 0 | +7.45(+0.43%) |
Jan 03, 2013 | 1743 | 1770 | 1727 | 1748 | 0 | -3.52(-0.20%) |
Jan 02, 2013 | 1740 | 1758 | 1701 | 1752 | 0 | +52.75(+3.10%) |
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%) |