Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1480 | 1491 | 1467 | 1474 | 0 | -2.86(-0.19%) |
Feb 27, 2013 | 1462 | 1489 | 1454 | 1477 | 0 | +12.06(+0.82%) |
Feb 26, 2013 | 1460 | 1479 | 1447 | 1465 | 0 | -16.63(-1.12%) |
Feb 22, 2013 | 1472 | 1492 | 1461 | 1481 | 0 | +18.65(+1.28%) |
Feb 21, 2013 | 1473 | 1482 | 1449 | 1463 | 0 | -13.23(-0.90%) |
Feb 20, 2013 | 1497 | 1508 | 1471 | 1476 | 0 | -10.06(-0.68%) |
Feb 18, 2013 | 86.60 | 1487 | 1485 | 1486 | 0 | -0.01(-0.00%) |
Feb 17, 2013 | 1485 | 1502 | 1473 | 1486 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 1485 | 1502 | 1473 | 1486 | 0 | +1.48(+0.10%) |
Feb 14, 2013 | 1473 | 1494 | 1466 | 1484 | 0 | +2.01(+0.14%) |
Feb 13, 2013 | 1480 | 1498 | 1469 | 1482 | 0 | -4.06(-0.27%) |
Feb 12, 2013 | 1481 | 1500 | 1473 | 1487 | 0 | -1.26(-0.08%) |
Feb 11, 2013 | 1483 | 1500 | 1473 | 1488 | 0 | -0.83(-0.06%) |
Feb 08, 2013 | 1480 | 1501 | 1473 | 1489 | 0 | +9.30(+0.63%) |
Feb 07, 2013 | 1480 | 1492 | 1461 | 1479 | 0 | -3.87(-0.26%) |
Feb 06, 2013 | 1470 | 1494 | 1463 | 1483 | 0 | +16.79(+1.14%) |
Feb 04, 2013 | 1476 | 1491 | 1459 | 1466 | 0 | -17.84(-1.20%) |
Feb 03, 2013 | 1468 | 1497 | 1459 | 1484 | 0 | +0.00(+0.00%) |
Feb 01, 2013 | 1468 | 1497 | 1459 | 1484 | 0 | +26.92(+1.85%) |
Jan 31, 2013 | 1453 | 1476 | 1443 | 1457 | 0 | +5.36(+0.37%) |
Jan 30, 2013 | 1457 | 1472 | 1441 | 1452 | 0 | -6.75(-0.46%) |
Jan 29, 2013 | 1463 | 1473 | 1440 | 1459 | 0 | -8.23(-0.56%) |
Jan 28, 2013 | 1464 | 1483 | 1453 | 1467 | 0 | +6.64(+0.45%) |
Jan 27, 2013 | 1455 | 1476 | 1441 | 1460 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 1455 | 1476 | 1441 | 1460 | 0 | +10.84(+0.75%) |
Jan 24, 2013 | 1441 | 1469 | 1432 | 1449 | 0 | -9.10(-0.62%) |
Jan 23, 2013 | 1454 | 1472 | 1441 | 1459 | 0 | +8.53(+0.59%) |
Jan 22, 2013 | 1445 | 1460 | 1433 | 1450 | 0 | +4.05(+0.28%) |
Jan 21, 2013 | 157.60 | 1447 | 1444 | 1446 | 0 | +0.04(+0.00%) |
Jan 20, 2013 | 1441 | 1457 | 1431 | 1446 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 1441 | 1457 | 1431 | 1446 | 0 | -2.59(-0.18%) |
Jan 17, 2013 | 1445 | 1462 | 1434 | 1449 | 0 | +12.07(+0.84%) |
Jan 16, 2013 | 1430 | 1450 | 1422 | 1436 | 0 | +1.15(+0.08%) |
Jan 15, 2013 | 1431 | 1448 | 1414 | 1435 | 0 | -3.32(-0.23%) |
Jan 14, 2013 | 1433 | 1452 | 1422 | 1439 | 0 | -1.41(-0.10%) |
Jan 13, 2013 | 1431 | 1451 | 1420 | 1440 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 1431 | 1451 | 1420 | 1440 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 1431 | 1451 | 1420 | 1440 | 0 | +11.60(+0.81%) |
Jan 10, 2013 | 1426 | 1440 | 1410 | 1428 | 0 | +10.68(+0.75%) |
Jan 09, 2013 | 1413 | 1431 | 1404 | 1418 | 0 | +3.64(+0.26%) |
Jan 08, 2013 | 1417 | 1432 | 1398 | 1414 | 0 | -4.89(-0.34%) |
Jan 07, 2013 | 1417 | 1432 | 1404 | 1419 | 0 | -3.17(-0.22%) |
Jan 04, 2013 | 1423 | 1435 | 1408 | 1422 | 0 | -0.76(-0.05%) |
Jan 03, 2013 | 1429 | 1443 | 1410 | 1423 | 0 | -9.59(-0.67%) |
Jan 02, 2013 | 1425 | 1439 | 1399 | 1433 | 0 | +39.65(+2.85%) |
Dec 31, 2012 | 58.71 | 1393 | 1392 | 1393 | 0 | +21.44(+1.56%) |
Dec 30, 2012 | 1374 | 1389 | 1365 | 1371 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 1374 | 1389 | 1365 | 1371 | 0 | -12.57(-0.91%) |
Dec 27, 2012 | 1387 | 1396 | 1365 | 1384 | 0 | -3.13(-0.23%) |
Dec 26, 2012 | 1389 | 1407 | 1379 | 1387 | 0 | -8.08(-0.58%) |
Dec 25, 2012 | 32.03 | 1395 | 1395 | 1395 | 0 | -0.37(-0.03%) |
Dec 24, 2012 | 1390 | 1407 | 1384 | 1396 | 0 | -5.75(-0.41%) |
Dec 23, 2012 | 1391 | 1412 | 1377 | 1401 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 1391 | 1412 | 1377 | 1401 | 0 | -13.35(-0.94%) |
Dec 20, 2012 | 1409 | 1426 | 1396 | 1415 | 0 | +2.62(+0.19%) |
Dec 19, 2012 | 1412 | 1432 | 1402 | 1412 | 0 | -0.79(-0.06%) |
Dec 18, 2012 | 1395 | 1421 | 1386 | 1413 | 0 | +17.87(+1.28%) |
Dec 17, 2012 | 1383 | 1404 | 1371 | 1395 | 0 | +13.86(+1.00%) |
Dec 16, 2012 | 1378 | 1396 | 1369 | 1381 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 1378 | 1396 | 1369 | 1381 | 0 | -6.22(-0.45%) |
Dec 13, 2012 | 1393 | 1407 | 1378 | 1387 | 0 | -2.32(-0.17%) |
Dec 12, 2012 | 1379 | 1409 | 1380 | 1390 | 0 | -3.72(-0.27%) |
Dec 11, 2012 | 1382 | 1406 | 1374 | 1393 | 0 | +16.20(+1.18%) |
Dec 10, 2012 | 1366 | 1388 | 1360 | 1377 | 0 | +6.11(+0.45%) |
Dec 09, 2012 | 1378 | 1388 | 1357 | 1371 | 0 | -0.01(-0.00%) |
Dec 07, 2012 | 1375 | 1388 | 1357 | 1371 | 0 | -1.25(-0.09%) |
Dec 06, 2012 | 1359 | 1381 | 1349 | 1372 | 0 | +7.03(+0.51%) |
Dec 05, 2012 | 1365 | 1383 | 1348 | 1365 | 0 | -4.63(-0.34%) |
Dec 04, 2012 | 1366 | 1381 | 1354 | 1370 | 0 | -4.32(-0.31%) |