Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1647 | 1662 | 1639 | 1659 | 0 | +9.63(+0.58%) |
Apr 29, 2013 | 1637 | 1656 | 1632 | 1650 | 0 | +22.46(+1.38%) |
Apr 26, 2013 | 1633 | 1639 | 1617 | 1627 | 0 | -3.17(-0.19%) |
Apr 25, 2013 | 1633 | 1648 | 1621 | 1630 | 0 | +6.71(+0.41%) |
Apr 24, 2013 | 1618 | 1631 | 1611 | 1624 | 0 | +5.72(+0.35%) |
Apr 23, 2013 | 1610 | 1623 | 1598 | 1618 | 0 | +17.90(+1.12%) |
Apr 22, 2013 | 1604 | 1610 | 1586 | 1600 | 0 | -0.21(-0.01%) |
Apr 19, 2013 | 1590 | 1607 | 1582 | 1600 | 0 | +10.99(+0.69%) |
Apr 18, 2013 | 1588 | 1597 | 1576 | 1589 | 0 | +9.78(+0.62%) |
Apr 17, 2013 | 1582 | 1587 | 1564 | 1579 | 0 | -9.63(-0.61%) |
Apr 16, 2013 | 1575 | 1593 | 1567 | 1589 | 0 | +16.23(+1.03%) |
Apr 15, 2013 | 1601 | 1607 | 1570 | 1573 | 0 | -31.97(-1.99%) |
Apr 12, 2013 | 1603 | 1611 | 1594 | 1605 | 0 | -2.26(-0.14%) |
Apr 11, 2013 | 1610 | 1616 | 1600 | 1607 | 0 | +0.32(+0.02%) |
Apr 10, 2013 | 1601 | 1615 | 1596 | 1607 | 0 | +9.57(+0.60%) |
Apr 09, 2013 | 1594 | 1607 | 1582 | 1597 | 0 | +1.78(+0.11%) |
Apr 08, 2013 | 1578 | 1597 | 1573 | 1595 | 0 | +14.97(+0.95%) |
Apr 05, 2013 | 1565 | 1584 | 1558 | 1580 | 0 | +2.64(+0.17%) |
Apr 04, 2013 | 1573 | 1584 | 1564 | 1578 | 0 | +4.76(+0.30%) |
Apr 03, 2013 | 1592 | 1595 | 1567 | 1573 | 0 | -14.29(-0.90%) |
Apr 02, 2013 | 1586 | 1598 | 1578 | 1587 | 0 | +10.56(+0.67%) |
Apr 01, 2013 | 1572 | 1584 | 1561 | 1577 | 0 | +2.62(+0.17%) |
Mar 28, 2013 | 1574 | 1574 | 1574 | 0 | +13.63(+0.87%) | |
Mar 27, 2013 | 1560 | 1569 | 1551 | 1561 | 0 | -4.53(-0.29%) |
Mar 26, 2013 | 1559 | 1569 | 1548 | 1565 | 0 | +6.20(+0.40%) |
Mar 25, 2013 | 1568 | 1580 | 1553 | 1559 | 0 | -6.88(-0.44%) |
Mar 22, 2013 | 1557 | 1574 | 1553 | 1566 | 0 | +13.64(+0.88%) |
Mar 21, 2013 | 1552 | 1563 | 1544 | 1552 | 0 | -5.77(-0.37%) |
Mar 20, 2013 | 1549 | 1562 | 1544 | 1558 | 0 | +15.82(+1.03%) |
Mar 19, 2013 | 1535 | 1549 | 1529 | 1542 | 0 | +11.97(+0.78%) |
Mar 18, 2013 | 1532 | 1542 | 1523 | 1530 | 0 | -6.76(-0.44%) |
Mar 15, 2013 | 1535 | 1548 | 1522 | 1537 | 0 | -0.48(-0.03%) |
Mar 14, 2013 | 1526 | 1541 | 1522 | 1537 | 0 | +14.14(+0.93%) |
Mar 13, 2013 | 1530 | 1537 | 1516 | 1523 | 0 | -6.23(-0.41%) |
Mar 12, 2013 | 1531 | 1537 | 1522 | 1529 | 0 | -1.76(-0.11%) |
Mar 11, 2013 | 1522 | 1535 | 1518 | 1531 | 0 | +8.17(+0.54%) |
Mar 08, 2013 | 1528 | 1531 | 1513 | 1523 | 0 | +0.01(+0.00%) |
Mar 07, 2013 | 1522 | 1531 | 1512 | 1523 | 0 | +2.55(+0.17%) |
Mar 06, 2013 | 1523 | 1529 | 1508 | 1520 | 0 | -1.81(-0.12%) |
Mar 05, 2013 | 1522 | 1532 | 1516 | 1522 | 0 | +5.72(+0.38%) |
Mar 04, 2013 | 1508 | 1524 | 1499 | 1517 | 0 | +11.87(+0.79%) |
Mar 01, 2013 | 1496 | 1514 | 1487 | 1505 | 0 | -0.32(-0.02%) |
Feb 28, 2013 | 1505 | 1515 | 1499 | 1505 | 0 | +2.56(+0.17%) |
Feb 27, 2013 | 1484 | 1507 | 1482 | 1502 | 0 | +17.93(+1.21%) |
Feb 26, 2013 | 1487 | 1495 | 1469 | 1484 | 0 | -16.18(-1.08%) |
Feb 22, 2013 | 1490 | 1503 | 1486 | 1501 | 0 | +16.26(+1.10%) |
Feb 21, 2013 | 1490 | 1496 | 1476 | 1484 | 0 | -9.22(-0.62%) |
Feb 20, 2013 | 1504 | 1513 | 1492 | 1494 | 0 | +10.24(+0.69%) |
Feb 15, 2013 | 1483 | 1483 | 1483 | 0 | -9.69(-0.65%) | |
Feb 14, 2013 | 1499 | 1506 | 1488 | 1493 | 0 | -13.51(-0.90%) |
Feb 13, 2013 | 1501 | 1512 | 1495 | 1507 | 0 | +5.86(+0.39%) |
Feb 12, 2013 | 1498 | 1508 | 1491 | 1501 | 0 | -3.86(-0.26%) |
Feb 11, 2013 | 1507 | 1512 | 1497 | 1505 | 0 | -5.83(-0.39%) |
Feb 08, 2013 | 1505 | 1516 | 1501 | 1510 | 0 | +5.87(+0.39%) |
Feb 07, 2013 | 1508 | 1515 | 1495 | 1505 | 0 | -7.63(-0.50%) |
Feb 06, 2013 | 1505 | 1516 | 1498 | 1512 | 0 | +12.21(+0.81%) |
Feb 04, 2013 | 1501 | 1509 | 1492 | 1500 | 0 | -5.69(-0.38%) |