Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 100.37 | 100.37 | 100.02 | 100.25 | 2,009 | +0.04(+0.04%) |
Mar 27, 2013 | 99.73 | 100.21 | 99.65 | 100.21 | 1,641 | +0.42(+0.42%) |
Mar 26, 2013 | 99.69 | 99.79 | 99.48 | 99.79 | 417 | +0.42(+0.42%) |
Mar 25, 2013 | 99.64 | 99.78 | 99.05 | 99.37 | 2,215 | -0.36(-0.36%) |
Mar 22, 2013 | 99.77 | 99.77 | 99.70 | 99.73 | 543 | +0.18(+0.19%) |
Mar 21, 2013 | 99.58 | 99.95 | 99.54 | 99.54 | 3,819 | -0.55(-0.55%) |
Mar 20, 2013 | 99.79 | 100.13 | 99.79 | 100.09 | 2,207 | +0.99(+1.00%) |
Mar 19, 2013 | 100.25 | 100.25 | 98.53 | 99.10 | 1,207 | -0.90(-0.90%) |
Mar 18, 2013 | 99.55 | 100.25 | 99.55 | 100.01 | 6,787 | -0.77(-0.77%) |
Mar 15, 2013 | 100.72 | 100.78 | 100.46 | 100.78 | 578 | +0.05(+0.05%) |
Mar 14, 2013 | 100.72 | 100.72 | 100.59 | 100.72 | 980 | +0.66(+0.66%) |
Mar 13, 2013 | 99.59 | 100.19 | 99.59 | 100.06 | 2,167 | +0.34(+0.34%) |
Mar 12, 2013 | 99.86 | 99.86 | 99.42 | 99.72 | 959 | -0.16(-0.16%) |
Mar 11, 2013 | 99.79 | 100.00 | 99.79 | 99.89 | 1,027 | +0.04(+0.04%) |
Mar 08, 2013 | 99.74 | 99.87 | 97.72 | 99.85 | 7,608 | +1.14(+1.15%) |
Mar 07, 2013 | 98.73 | 98.85 | 98.60 | 98.71 | 1,430 | +0.08(+0.08%) |
Mar 06, 2013 | 98.29 | 98.63 | 98.29 | 98.63 | 2,468 | +0.52(+0.53%) |
Mar 05, 2013 | 97.86 | 98.18 | 96.75 | 98.11 | 1,049 | +1.35(+1.40%) |
Mar 04, 2013 | 96.75 | 96.75 | 96.75 | 96.75 | 200 | -0.18(-0.18%) |
Mar 01, 2013 | 95.67 | 96.95 | 95.27 | 96.93 | 3,462 | +0.22(+0.23%) |
Feb 28, 2013 | 96.44 | 96.72 | 96.44 | 96.71 | 651 | +0.05(+0.05%) |
Feb 27, 2013 | 95.04 | 96.70 | 95.04 | 96.66 | 3,477 | +1.60(+1.68%) |
Feb 26, 2013 | 95.33 | 95.33 | 94.74 | 95.06 | 887 | -0.27(-0.28%) |
Feb 25, 2013 | 97.26 | 97.26 | 95.32 | 95.32 | 2,696 | -1.18(-1.22%) |
Feb 22, 2013 | 96.43 | 96.52 | 96.28 | 96.50 | 950 | +1.21(+1.27%) |
Feb 21, 2013 | 96.55 | 96.55 | 94.73 | 95.29 | 5,181 | -1.92(-1.97%) |
Feb 20, 2013 | 98.76 | 98.76 | 97.21 | 97.21 | 2,673 | -1.26(-1.28%) |
Feb 19, 2013 | 97.91 | 98.49 | 97.84 | 98.48 | 15,584 | +0.66(+0.67%) |
Feb 15, 2013 | 97.78 | 97.94 | 97.78 | 97.82 | 1,830 | -0.12(-0.12%) |
Feb 14, 2013 | 97.48 | 97.94 | 97.48 | 97.94 | 2,515 | +1.02(+1.06%) |
Feb 13, 2013 | 97.21 | 97.21 | 96.76 | 96.91 | 4,595 | -0.17(-0.18%) |
Feb 12, 2013 | 97.09 | 97.31 | 96.78 | 97.08 | 6,351 | +0.43(+0.45%) |
Feb 11, 2013 | 96.75 | 96.75 | 96.59 | 96.65 | 805 | -0.51(-0.52%) |
Feb 08, 2013 | 96.86 | 97.16 | 96.86 | 97.16 | 871 | +0.73(+0.76%) |
Feb 07, 2013 | 96.05 | 96.43 | 95.80 | 96.43 | 3,378 | +0.30(+0.31%) |
Feb 06, 2013 | 95.82 | 96.62 | 95.82 | 96.13 | 2,399 | +0.75(+0.78%) |
Feb 04, 2013 | 95.90 | 96.04 | 95.36 | 95.38 | 2,673 | -1.08(-1.12%) |
Feb 01, 2013 | 95.89 | 96.66 | 95.87 | 96.46 | 3,995 | +1.27(+1.33%) |
Jan 31, 2013 | 94.81 | 95.26 | 94.79 | 95.19 | 17,365 | +0.52(+0.55%) |
Jan 30, 2013 | 95.70 | 95.70 | 94.67 | 94.67 | 18,691 | -0.86(-0.90%) |
Jan 29, 2013 | 95.56 | 95.80 | 95.47 | 95.53 | 1,239 | -0.32(-0.34%) |
Jan 28, 2013 | 95.73 | 96.13 | 95.73 | 95.86 | 827 | -0.20(-0.20%) |
Jan 25, 2013 | 95.55 | 96.12 | 95.55 | 96.05 | 2,146 | +1.15(+1.21%) |
Jan 24, 2013 | 94.64 | 95.80 | 94.64 | 94.90 | 12,117 | +0.24(+0.26%) |
Jan 23, 2013 | 95.02 | 95.18 | 94.66 | 94.66 | 2,474 | -0.36(-0.38%) |
Jan 22, 2013 | 94.64 | 95.09 | 94.48 | 95.02 | 4,644 | +0.58(+0.61%) |
Jan 18, 2013 | 94.13 | 94.44 | 94.07 | 94.44 | 2,210 | +0.12(+0.13%) |
Jan 17, 2013 | 94.19 | 94.47 | 94.19 | 94.32 | 2,689 | +0.74(+0.79%) |
Jan 16, 2013 | 93.69 | 93.73 | 93.30 | 93.58 | 3,080 | -0.29(-0.31%) |
Jan 15, 2013 | 92.81 | 93.87 | 92.81 | 93.87 | 1,999 | +0.72(+0.77%) |
Jan 14, 2013 | 93.21 | 93.21 | 93.10 | 93.15 | 630 | -0.02(-0.03%) |
Jan 11, 2013 | 92.98 | 93.18 | 92.98 | 93.18 | 442 | -0.12(-0.13%) |
Jan 10, 2013 | 93.07 | 93.29 | 92.76 | 93.29 | 1,444 | +0.31(+0.33%) |
Jan 09, 2013 | 92.75 | 92.98 | 92.75 | 92.98 | 1,076 | +0.27(+0.30%) |
Jan 07, 2013 | 92.62 | 92.71 | 92.71 | 92.71 | 2,401 | +0.17(+0.19%) |
Jan 04, 2013 | 92.33 | 92.73 | 88.10 | 92.53 | 3,849 | +0.64(+0.70%) |
Jan 03, 2013 | 92.54 | 92.65 | 91.89 | 91.89 | 2,610 | -0.51(-0.55%) |