Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3024 | 3037 | 2994 | 3006 | 0 | -4.02(-0.13%) |
Feb 27, 2013 | 2963 | 3047 | 2958 | 3010 | 0 | +45.40(+1.53%) |
Feb 26, 2013 | 2895 | 2977 | 2881 | 2965 | 0 | -62.08(-2.05%) |
Feb 22, 2013 | 2914 | 3036 | 2910 | 3027 | 0 | +116.12(+3.99%) |
Feb 21, 2013 | 2954 | 2985 | 2872 | 2911 | 0 | -31.96(-1.09%) |
Feb 20, 2013 | 3073 | 3088 | 2940 | 2943 | 0 | -106.82(-3.50%) |
Feb 15, 2013 | 3050 | 3050 | 3050 | 0 | +23.49(+0.78%) | |
Feb 14, 2013 | 3028 | 3071 | 3015 | 3026 | 0 | -9.89(-0.33%) |
Feb 13, 2013 | 3003 | 3041 | 2993 | 3036 | 0 | +29.69(+0.99%) |
Feb 12, 2013 | 2964 | 3029 | 2964 | 3006 | 0 | +39.45(+1.33%) |
Feb 11, 2013 | 2912 | 2971 | 2911 | 2967 | 0 | +47.45(+1.63%) |
Feb 08, 2013 | 2878 | 2928 | 2881 | 2919 | 0 | +35.33(+1.22%) |
Feb 07, 2013 | 2906 | 2921 | 2840 | 2884 | 0 | -16.07(-0.55%) |
Feb 06, 2013 | 2893 | 2913 | 2872 | 2900 | 0 | +17.59(+0.61%) |
Feb 04, 2013 | 2866 | 2910 | 2859 | 2883 | 0 | -9.27(-0.32%) |
Feb 01, 2013 | 2897 | 2957 | 2885 | 2892 | 0 | +21.44(+0.75%) |
Jan 31, 2013 | 2860 | 2889 | 2839 | 2870 | 0 | -7.18(-0.25%) |
Jan 30, 2013 | 2943 | 2962 | 2867 | 2878 | 0 | -65.86(-2.24%) |
Jan 29, 2013 | 2915 | 2951 | 2890 | 2943 | 0 | +51.66(+1.79%) |
Jan 28, 2013 | 2881 | 2923 | 2870 | 2892 | 0 | +10.69(+0.37%) |
Jan 25, 2013 | 2845 | 2886 | 2819 | 2881 | 0 | +43.94(+1.55%) |
Jan 24, 2013 | 2769 | 2853 | 2774 | 2837 | 0 | +52.15(+1.87%) |
Jan 23, 2013 | 2741 | 2788 | 2737 | 2785 | 0 | +38.84(+1.41%) |
Jan 22, 2013 | 2777 | 2780 | 2731 | 2746 | 0 | +22.37(+0.82%) |
Jan 18, 2013 | 2724 | 2724 | 2724 | 0 | -14.73(-0.54%) | |
Jan 17, 2013 | 2694 | 2746 | 2681 | 2739 | 0 | +84.04(+3.17%) |
Jan 16, 2013 | 2662 | 2680 | 2648 | 2654 | 0 | -14.88(-0.56%) |
Jan 15, 2013 | 2649 | 2676 | 2648 | 2669 | 0 | +1.87(+0.07%) |
Jan 14, 2013 | 2664 | 2688 | 2652 | 2668 | 0 | -2.52(-0.09%) |
Jan 12, 2013 | 2680 | 2706 | 2654 | 2670 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 2680 | 2706 | 2654 | 2670 | 0 | -4.24(-0.16%) |
Jan 10, 2013 | 2684 | 2690 | 2644 | 2674 | 0 | -1.54(-0.06%) |
Jan 09, 2013 | 2647 | 2684 | 2646 | 2676 | 0 | +35.42(+1.34%) |
Jan 08, 2013 | 2626 | 2646 | 2587 | 2640 | 0 | +12.24(+0.47%) |
Jan 07, 2013 | 2641 | 2655 | 2614 | 2628 | 0 | -15.74(-0.60%) |
Jan 04, 2013 | 2640 | 2664 | 2630 | 2644 | 0 | +6.60(+0.25%) |
Jan 03, 2013 | 2625 | 2662 | 2615 | 2637 | 0 | +8.20(+0.31%) |
Jan 02, 2013 | 2640 | 2643 | 2559 | 2629 | 0 | +74.71(+2.92%) |
Dec 31, 2012 | 2554 | 2554 | 2554 | 0 | +33.03(+1.31%) | |
Dec 28, 2012 | 2518 | 2539 | 2506 | 2521 | 0 | -10.79(-0.43%) |
Dec 27, 2012 | 2526 | 2540 | 2492 | 2532 | 0 | +6.44(+0.25%) |
Dec 26, 2012 | 2538 | 2556 | 2521 | 2526 | 0 | -10.29(-0.41%) |
Dec 24, 2012 | 2536 | 2536 | 2536 | 0 | -32.37(-1.26%) | |
Dec 21, 2012 | 2456 | 2637 | 2445 | 2568 | 0 | +104.96(+4.26%) |
Dec 20, 2012 | 2402 | 2488 | 2397 | 2463 | 0 | +67.52(+2.82%) |
Dec 19, 2012 | 2418 | 2430 | 2387 | 2396 | 0 | -19.49(-0.81%) |
Dec 18, 2012 | 2343 | 2419 | 2331 | 2415 | 0 | +84.06(+3.61%) |
Dec 17, 2012 | 2318 | 2344 | 2308 | 2331 | 0 | +12.24(+0.53%) |
Dec 14, 2012 | 2308 | 2337 | 2300 | 2319 | 0 | -0.52(-0.02%) |
Dec 13, 2012 | 2329 | 2345 | 2295 | 2320 | 0 | -6.97(-0.30%) |
Dec 12, 2012 | 2336 | 2364 | 2314 | 2327 | 0 | +0.90(+0.04%) |
Dec 11, 2012 | 2336 | 2349 | 2308 | 2326 | 0 | -8.91(-0.38%) |
Dec 10, 2012 | 2346 | 2371 | 2314 | 2335 | 0 | -16.66(-0.71%) |
Dec 07, 2012 | 2379 | 2388 | 2338 | 2351 | 0 | -15.36(-0.65%) |
Dec 06, 2012 | 2359 | 2378 | 2323 | 2367 | 0 | +11.41(+0.48%) |
Dec 05, 2012 | 2431 | 2439 | 2348 | 2355 | 0 | -72.54(-2.99%) |