Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 105.00 | 110.40 | 104.40 | 110.40 | 749,192 | +5.00(+4.74%) |
Jan 30, 2013 | 107.00 | 107.00 | 103.20 | 105.40 | 423,165 | -0.20(-0.19%) |
Jan 29, 2013 | 108.00 | 108.20 | 104.80 | 105.60 | 365,734 | -2.40(-2.22%) |
Jan 28, 2013 | 106.20 | 108.20 | 105.40 | 108.00 | 587,690 | +2.60(+2.47%) |
Jan 25, 2013 | 104.20 | 107.20 | 103.50 | 105.40 | 797,467 | +1.80(+1.74%) |
Jan 24, 2013 | 100.60 | 105.40 | 99.40 | 103.60 | 970,933 | +1.80(+1.77%) |
Jan 23, 2013 | 97.40 | 101.90 | 96.20 | 101.80 | 611,471 | +5.10(+5.27%) |
Jan 22, 2013 | 99.40 | 100.00 | 95.80 | 96.70 | 423,829 | -2.30(-2.32%) |
Jan 18, 2013 | 102.80 | 103.00 | 98.20 | 99.00 | 337,639 | -2.80(-2.75%) |
Jan 17, 2013 | 101.80 | 103.40 | 101.20 | 101.80 | 322,001 | +1.20(+1.19%) |
Jan 16, 2013 | 103.60 | 104.40 | 99.60 | 100.60 | 722,734 | -4.00(-3.82%) |
Jan 15, 2013 | 105.60 | 106.20 | 103.40 | 104.60 | 508,743 | -0.80(-0.76%) |
Jan 14, 2013 | 107.60 | 111.80 | 104.40 | 105.40 | 979,811 | -1.60(-1.50%) |
Jan 11, 2013 | 105.00 | 107.60 | 102.70 | 107.00 | 577,123 | +3.20(+3.08%) |
Jan 10, 2013 | 103.20 | 105.80 | 98.40 | 103.80 | 696,760 | +2.80(+2.77%) |
Jan 09, 2013 | 105.00 | 105.80 | 100.60 | 101.00 | 419,525 | -3.00(-2.88%) |
Jan 08, 2013 | 105.80 | 107.70 | 103.00 | 104.00 | 538,784 | -2.00(-1.89%) |
Jan 07, 2013 | 105.80 | 109.00 | 102.20 | 106.00 | 843,615 | +0.60(+0.57%) |
Jan 04, 2013 | 103.00 | 106.60 | 102.80 | 105.40 | 700,616 | +3.00(+2.93%) |
Jan 03, 2013 | 99.20 | 104.20 | 99.20 | 102.40 | 662,110 | +3.20(+3.23%) |
Jan 02, 2013 | 99.50 | 101.00 | 98.30 | 99.20 | 603,886 | +1.80(+1.85%) |
Dec 31, 2012 | 95.00 | 98.20 | 94.00 | 97.40 | 344,831 | +1.80(+1.88%) |
Dec 28, 2012 | 96.00 | 96.80 | 92.40 | 95.60 | 245,726 | -1.60(-1.65%) |
Dec 27, 2012 | 98.00 | 98.00 | 94.00 | 97.20 | 400,533 | +1.20(+1.25%) |
Dec 26, 2012 | 94.00 | 97.80 | 93.20 | 96.00 | 396,292 | +3.40(+3.67%) |
Dec 24, 2012 | 96.80 | 98.20 | 91.20 | 92.60 | 250,074 | -3.80(-3.94%) |
Dec 21, 2012 | 94.40 | 96.80 | 88.60 | 96.40 | 730,412 | +0.59(+0.61%) |
Dec 20, 2012 | 98.80 | 101.40 | 95.40 | 95.81 | 505,927 | -1.79(-1.83%) |
Dec 19, 2012 | 101.60 | 103.40 | 96.80 | 97.60 | 602,048 | -2.61(-2.61%) |
Dec 18, 2012 | 95.40 | 101.00 | 95.40 | 100.21 | 638,710 | +4.41(+4.61%) |
Dec 17, 2012 | 99.00 | 100.20 | 93.60 | 95.80 | 745,077 | -2.80(-2.84%) |
Dec 14, 2012 | 97.80 | 102.00 | 96.80 | 98.60 | 923,267 | +2.60(+2.71%) |
Dec 13, 2012 | 92.40 | 99.00 | 92.00 | 96.00 | 1,099,928 | +4.40(+4.80%) |
Dec 12, 2012 | 88.40 | 93.80 | 87.20 | 91.60 | 1,158,707 | +3.40(+3.85%) |
Dec 11, 2012 | 86.60 | 89.00 | 85.60 | 88.20 | 494,724 | +3.20(+3.76%) |
Dec 10, 2012 | 89.00 | 91.40 | 84.40 | 85.00 | 1,109,437 | -8.70(-9.28%) |
Dec 07, 2012 | 77.20 | 95.60 | 76.40 | 93.70 | 2,545,828 | +17.50(+22.97%) |
Dec 06, 2012 | 76.80 | 76.80 | 74.00 | 76.20 | 370,402 | -1.00(-1.30%) |
Dec 05, 2012 | 76.60 | 78.20 | 76.00 | 77.20 | 439,690 | +2.00(+2.66%) |
Dec 04, 2012 | 82.80 | 83.70 | 75.20 | 75.20 | 878,879 | -7.70(-9.29%) |
Nov 30, 2012 | 84.60 | 87.40 | 81.00 | 82.90 | 2,731,599 | -7.90(-8.70%) |
Nov 29, 2012 | 88.40 | 91.80 | 84.20 | 90.80 | 1,796,346 | +2.40(+2.71%) |
Nov 28, 2012 | 81.40 | 88.60 | 78.60 | 88.40 | 1,766,691 | +9.20(+11.62%) |
Nov 27, 2012 | 77.00 | 79.80 | 74.80 | 79.20 | 617,565 | +3.10(+4.07%) |
Nov 26, 2012 | 76.80 | 79.40 | 74.00 | 76.10 | 843,287 | -2.90(-3.67%) |
Nov 23, 2012 | 79.60 | 82.00 | 78.40 | 79.00 | 708,474 | +1.40(+1.80%) |
Nov 21, 2012 | 69.20 | 82.00 | 68.00 | 77.60 | 2,882,331 | +10.20(+15.13%) |
Nov 20, 2012 | 69.00 | 71.40 | 66.40 | 67.40 | 1,545,288 | +5.30(+8.53%) |
Nov 19, 2012 | 61.00 | 63.80 | 60.20 | 62.10 | 1,214,940 | +2.50(+4.19%) |
Nov 16, 2012 | 58.20 | 60.20 | 57.00 | 59.60 | 693,351 | +1.60(+2.76%) |
Nov 15, 2012 | 55.20 | 58.80 | 55.00 | 58.00 | 797,965 | +3.40(+6.23%) |
Nov 14, 2012 | 53.00 | 54.60 | 53.00 | 54.60 | 757,284 | +2.00(+3.80%) |
Nov 13, 2012 | 53.40 | 55.00 | 52.40 | 52.60 | 560,064 | -1.20(-2.23%) |
Nov 12, 2012 | 55.20 | 55.60 | 52.00 | 53.80 | 873,664 | -1.40(-2.54%) |
Nov 09, 2012 | 60.00 | 61.60 | 54.20 | 55.20 | 5,823,947 | -23.20(-29.59%) |
Nov 08, 2012 | 75.40 | 79.20 | 75.40 | 78.40 | 1,116,210 | +3.20(+4.26%) |
Nov 07, 2012 | 78.40 | 78.40 | 74.00 | 75.20 | 1,315,730 | -4.60(-5.76%) |
Nov 06, 2012 | 77.20 | 81.00 | 76.00 | 79.80 | 887,611 | +1.80(+2.31%) |
Nov 05, 2012 | 77.40 | 81.00 | 75.40 | 78.00 | 1,332,512 | +1.40(+1.83%) |
Nov 02, 2012 | 81.20 | 81.60 | 73.60 | 76.60 | 1,417,219 | -4.00(-4.96%) |