Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1915 | 1915 | 1915 | 0 | -1.26(-0.07%) | |
Mar 27, 2013 | 1913 | 1924 | 1905 | 1917 | 0 | -3.43(-0.18%) |
Mar 26, 2013 | 1924 | 1928 | 1913 | 1920 | 0 | +2.97(+0.15%) |
Mar 25, 2013 | 1925 | 1935 | 1907 | 1917 | 0 | -3.95(-0.21%) |
Mar 22, 2013 | 1924 | 1930 | 1915 | 1921 | 0 | +3.89(+0.20%) |
Mar 21, 2013 | 1917 | 1932 | 1913 | 1917 | 0 | -11.18(-0.58%) |
Mar 20, 2013 | 1932 | 1938 | 1920 | 1928 | 0 | +8.63(+0.45%) |
Mar 19, 2013 | 1917 | 1930 | 1909 | 1920 | 0 | +6.84(+0.36%) |
Mar 18, 2013 | 1902 | 1925 | 1895 | 1913 | 0 | -5.08(-0.26%) |
Mar 15, 2013 | 1922 | 1929 | 1915 | 1918 | 0 | -11.75(-0.61%) |
Mar 14, 2013 | 1931 | 1937 | 1918 | 1930 | 0 | +3.54(+0.18%) |
Mar 13, 2013 | 1927 | 1936 | 1917 | 1926 | 0 | -2.43(-0.13%) |
Mar 12, 2013 | 1929 | 1935 | 1914 | 1928 | 0 | -6.76(-0.35%) |
Mar 11, 2013 | 1934 | 1944 | 1924 | 1935 | 0 | -0.87(-0.04%) |
Mar 08, 2013 | 1948 | 1952 | 1927 | 1936 | 0 | -6.19(-0.32%) |
Mar 07, 2013 | 1943 | 1952 | 1934 | 1942 | 0 | +3.16(+0.16%) |
Mar 06, 2013 | 1954 | 1958 | 1925 | 1939 | 0 | -17.42(-0.89%) |
Mar 05, 2013 | 1943 | 1965 | 1939 | 1957 | 0 | +26.48(+1.37%) |
Mar 04, 2013 | 1901 | 1932 | 1895 | 1930 | 0 | +24.45(+1.28%) |
Mar 01, 2013 | 1888 | 1908 | 1879 | 1906 | 0 | +10.98(+0.58%) |
Feb 28, 2013 | 1901 | 1907 | 1893 | 1895 | 0 | +1.26(+0.07%) |
Feb 27, 2013 | 1874 | 1906 | 1867 | 1893 | 0 | +26.55(+1.42%) |
Feb 26, 2013 | 1873 | 1882 | 1859 | 1867 | 0 | -24.70(-1.31%) |
Feb 22, 2013 | 1888 | 1893 | 1875 | 1892 | 0 | +14.32(+0.76%) |
Feb 21, 2013 | 1889 | 1897 | 1863 | 1877 | 0 | -10.01(-0.53%) |
Feb 20, 2013 | 1911 | 1918 | 1885 | 1887 | 0 | -5.45(-0.29%) |
Feb 15, 2013 | 1893 | 1893 | 1893 | 0 | +4.68(+0.25%) | |
Feb 14, 2013 | 1875 | 1890 | 1871 | 1888 | 0 | +5.98(+0.32%) |
Feb 13, 2013 | 1875 | 1888 | 1873 | 1882 | 0 | +7.77(+0.41%) |
Feb 12, 2013 | 1875 | 1887 | 1868 | 1874 | 0 | -1.24(-0.07%) |
Feb 11, 2013 | 1863 | 1878 | 1853 | 1875 | 0 | +7.66(+0.41%) |
Feb 08, 2013 | 1855 | 1875 | 1853 | 1868 | 0 | +22.41(+1.21%) |
Feb 07, 2013 | 1843 | 1855 | 1829 | 1845 | 0 | +2.27(+0.12%) |
Feb 06, 2013 | 1832 | 1853 | 1827 | 1843 | 0 | +9.08(+0.50%) |
Feb 04, 2013 | 1859 | 1868 | 1832 | 1834 | 0 | -36.18(-1.93%) |
Feb 01, 2013 | 1841 | 1876 | 1837 | 1870 | 0 | +40.98(+2.24%) |
Jan 31, 2013 | 1836 | 1850 | 1821 | 1829 | 0 | -12.15(-0.66%) |
Jan 30, 2013 | 1847 | 1862 | 1837 | 1841 | 0 | -5.53(-0.30%) |
Jan 29, 2013 | 1832 | 1855 | 1824 | 1847 | 0 | +7.49(+0.41%) |
Jan 28, 2013 | 1844 | 1856 | 1831 | 1839 | 0 | -2.19(-0.12%) |
Jan 25, 2013 | 1828 | 1860 | 1820 | 1842 | 0 | +8.74(+0.48%) |
Jan 24, 2013 | 1821 | 1852 | 1812 | 1833 | 0 | +14.57(+0.80%) |
Jan 23, 2013 | 1798 | 1828 | 1797 | 1818 | 0 | +59.81(+3.40%) |
Jan 22, 2013 | 1766 | 1772 | 1745 | 1759 | 0 | -5.41(-0.31%) |
Jan 18, 2013 | 1764 | 1764 | 1764 | 0 | -7.65(-0.43%) | |
Jan 17, 2013 | 1777 | 1789 | 1764 | 1772 | 0 | +3.14(+0.18%) |
Jan 16, 2013 | 1780 | 1785 | 1766 | 1768 | 0 | -17.00(-0.95%) |
Jan 15, 2013 | 1766 | 1800 | 1758 | 1785 | 0 | +13.30(+0.75%) |
Jan 14, 2013 | 1788 | 1800 | 1766 | 1772 | 0 | -16.66(-0.93%) |
Jan 12, 2013 | 1779 | 1795 | 1765 | 1789 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 1779 | 1795 | 1765 | 1789 | 0 | +11.53(+0.65%) |
Jan 10, 2013 | 1786 | 1800 | 1762 | 1777 | 0 | -4.79(-0.27%) |
Jan 09, 2013 | 1776 | 1784 | 1766 | 1782 | 0 | +10.77(+0.61%) |
Jan 08, 2013 | 1781 | 1783 | 1758 | 1771 | 0 | -6.63(-0.37%) |
Jan 07, 2013 | 1782 | 1790 | 1771 | 1778 | 0 | -5.40(-0.30%) |
Jan 04, 2013 | 1793 | 1809 | 1771 | 1783 | 0 | -2.14(-0.12%) |
Jan 03, 2013 | 1800 | 1809 | 1779 | 1785 | 0 | -12.73(-0.71%) |