Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2868 | 2932 | 2849 | 2916 | 0 | +79.63(+2.81%) |
Apr 29, 2013 | 2777 | 2859 | 2773 | 2837 | 0 | +80.34(+2.91%) |
Apr 26, 2013 | 2710 | 2766 | 2701 | 2756 | 0 | +55.14(+2.04%) |
Apr 25, 2013 | 2718 | 2736 | 2692 | 2701 | 0 | +18.66(+0.70%) |
Apr 24, 2013 | 2606 | 2744 | 2599 | 2682 | 0 | -1.67(-0.06%) |
Apr 23, 2013 | 2673 | 2700 | 2638 | 2684 | 0 | +44.71(+1.69%) |
Apr 22, 2013 | 2604 | 2663 | 2593 | 2639 | 0 | +48.90(+1.89%) |
Apr 19, 2013 | 2575 | 2648 | 2556 | 2590 | 0 | -15.86(-0.61%) |
Apr 18, 2013 | 2687 | 2694 | 2592 | 2606 | 0 | -67.26(-2.52%) |
Apr 17, 2013 | 2783 | 2785 | 2644 | 2674 | 0 | -146.96(-5.21%) |
Apr 16, 2013 | 2792 | 2824 | 2785 | 2821 | 0 | +39.84(+1.43%) |
Apr 15, 2013 | 2825 | 2832 | 2778 | 2781 | 0 | -62.62(-2.20%) |
Apr 12, 2013 | 2870 | 2871 | 2837 | 2843 | 0 | -27.60(-0.96%) |
Apr 11, 2013 | 2869 | 2896 | 2851 | 2871 | 0 | -10.51(-0.36%) |
Apr 10, 2013 | 2834 | 2891 | 2821 | 2881 | 0 | +54.54(+1.93%) |
Apr 09, 2013 | 2823 | 2837 | 2800 | 2827 | 0 | +4.68(+0.17%) |
Apr 08, 2013 | 2814 | 2830 | 2799 | 2822 | 0 | +18.54(+0.66%) |
Apr 05, 2013 | 2811 | 2815 | 2781 | 2804 | 0 | -28.65(-1.01%) |
Apr 04, 2013 | 2870 | 2878 | 2816 | 2832 | 0 | -26.28(-0.92%) |
Apr 03, 2013 | 2855 | 2892 | 2848 | 2859 | 0 | +13.42(+0.47%) |
Apr 02, 2013 | 2832 | 2898 | 2823 | 2845 | 0 | +4.98(+0.18%) |
Apr 01, 2013 | 2920 | 2932 | 2832 | 2840 | 0 | -86.08(-2.94%) |
Mar 28, 2013 | 2926 | 2926 | 2926 | 0 | -58.86(-1.97%) | |
Mar 27, 2013 | 3013 | 3016 | 2976 | 2985 | 0 | -58.26(-1.91%) |
Mar 26, 2013 | 3070 | 3074 | 3039 | 3043 | 0 | -15.41(-0.50%) |
Mar 25, 2013 | 3067 | 3100 | 3047 | 3059 | 0 | +14.70(+0.48%) |
Mar 22, 2013 | 2999 | 3046 | 2988 | 3044 | 0 | +57.24(+1.92%) |
Mar 21, 2013 | 2974 | 3023 | 2970 | 2987 | 0 | +1.85(+0.06%) |
Mar 20, 2013 | 3018 | 3020 | 2969 | 2985 | 0 | -14.79(-0.49%) |
Mar 19, 2013 | 3031 | 3041 | 2961 | 3000 | 0 | -6.05(-0.20%) |
Mar 18, 2013 | 2916 | 3017 | 2914 | 3006 | 0 | +73.57(+2.51%) |
Mar 15, 2013 | 2895 | 2938 | 2890 | 2932 | 0 | +69.26(+2.42%) |
Mar 14, 2013 | 2865 | 2877 | 2850 | 2863 | 0 | +25.43(+0.90%) |
Mar 13, 2013 | 2839 | 2877 | 2819 | 2838 | 0 | -0.73(-0.03%) |
Mar 12, 2013 | 2883 | 2904 | 2832 | 2838 | 0 | -59.47(-2.05%) |
Mar 11, 2013 | 2846 | 2905 | 2817 | 2898 | 0 | +40.79(+1.43%) |
Mar 08, 2013 | 2847 | 2882 | 2837 | 2857 | 0 | +6.41(+0.22%) |
Mar 07, 2013 | 2814 | 2861 | 2791 | 2851 | 0 | +29.54(+1.05%) |
Mar 06, 2013 | 2873 | 2883 | 2809 | 2821 | 0 | -31.32(-1.10%) |
Mar 05, 2013 | 2791 | 2878 | 2787 | 2852 | 0 | +70.03(+2.52%) |
Mar 04, 2013 | 2830 | 2834 | 2775 | 2782 | 0 | -65.01(-2.28%) |
Mar 01, 2013 | 2893 | 2896 | 2843 | 2847 | 0 | -67.62(-2.32%) |
Feb 28, 2013 | 2935 | 2956 | 2914 | 2915 | 0 | -19.43(-0.66%) |
Feb 27, 2013 | 2958 | 2984 | 2909 | 2934 | 0 | -26.99(-0.91%) |
Feb 26, 2013 | 2929 | 2979 | 2890 | 2961 | 0 | -11.94(-0.40%) |
Feb 22, 2013 | 2963 | 2980 | 2946 | 2973 | 0 | +30.79(+1.05%) |
Feb 21, 2013 | 2942 | 2962 | 2922 | 2943 | 0 | -17.53(-0.59%) |
Feb 20, 2013 | 3015 | 3016 | 2959 | 2960 | 0 | -70.33(-2.32%) |
Feb 15, 2013 | 3030 | 3030 | 3030 | 0 | -38.96(-1.27%) | |
Feb 14, 2013 | 3058 | 3103 | 3053 | 3069 | 0 | -3.32(-0.11%) |
Feb 13, 2013 | 3074 | 3116 | 3049 | 3073 | 0 | -5.78(-0.19%) |
Feb 12, 2013 | 3151 | 3169 | 3076 | 3078 | 0 | -74.02(-2.35%) |
Feb 11, 2013 | 3130 | 3184 | 3109 | 3152 | 0 | +31.69(+1.02%) |
Feb 08, 2013 | 3113 | 3145 | 3077 | 3121 | 0 | +43.33(+1.41%) |
Feb 07, 2013 | 3046 | 3089 | 2988 | 3077 | 0 | +67.94(+2.26%) |
Feb 06, 2013 | 3003 | 3067 | 2978 | 3010 | 0 | +96.68(+3.32%) |
Feb 04, 2013 | 2989 | 3002 | 2908 | 2913 | 0 | -74.68(-2.50%) |