Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1594 | 1598 | 1586 | 1598 | 0 | +3.96(+0.25%) |
Apr 29, 2013 | 1582 | 1597 | 1582 | 1594 | 0 | +11.37(+0.72%) |
Apr 26, 2013 | 1585 | 1586 | 1580 | 1582 | 0 | -2.92(-0.18%) |
Apr 25, 2013 | 1579 | 1593 | 1579 | 1585 | 0 | +6.37(+0.40%) |
Apr 24, 2013 | 1579 | 1583 | 1576 | 1579 | 0 | +0.01(+0.00%) |
Apr 23, 2013 | 1562 | 1580 | 1562 | 1579 | 0 | +16.28(+1.04%) |
Apr 22, 2013 | 1555 | 1566 | 1548 | 1562 | 0 | +7.25(+0.47%) |
Apr 19, 2013 | 1542 | 1556 | 1539 | 1555 | 0 | +13.64(+0.88%) |
Apr 18, 2013 | 1552 | 1554 | 1536 | 1542 | 0 | -10.40(-0.67%) |
Apr 17, 2013 | 1575 | 1575 | 1544 | 1552 | 0 | -22.56(-1.43%) |
Apr 16, 2013 | 1552 | 1575 | 1552 | 1575 | 0 | +22.21(+1.43%) |
Apr 15, 2013 | 1589 | 1589 | 1552 | 1552 | 0 | -36.49(-2.30%) |
Apr 12, 2013 | 1593 | 1593 | 1580 | 1589 | 0 | -4.52(-0.28%) |
Apr 11, 2013 | 1588 | 1597 | 1586 | 1593 | 0 | +5.64(+0.36%) |
Apr 10, 2013 | 1569 | 1589 | 1569 | 1588 | 0 | +19.12(+1.22%) |
Apr 09, 2013 | 1563 | 1574 | 1561 | 1569 | 0 | +5.54(+0.35%) |
Apr 08, 2013 | 1553 | 1563 | 1549 | 1563 | 0 | +9.79(+0.63%) |
Apr 05, 2013 | 1560 | 1560 | 1540 | 1553 | 0 | -6.70(-0.43%) |
Apr 04, 2013 | 1554 | 1563 | 1553 | 1560 | 0 | +6.29(+0.40%) |
Apr 03, 2013 | 1570 | 1571 | 1550 | 1554 | 0 | -16.56(-1.05%) |
Apr 02, 2013 | 1562 | 1574 | 1562 | 1570 | 0 | +8.08(+0.52%) |
Apr 01, 2013 | 1569 | 1571 | 1558 | 1562 | 0 | -7.02(-0.45%) |
Mar 28, 2013 | 1563 | 1570 | 1561 | 1569 | 0 | +6.34(+0.41%) |
Mar 27, 2013 | 1564 | 1564 | 1552 | 1563 | 0 | -0.92(-0.06%) |
Mar 26, 2013 | 1552 | 1564 | 1552 | 1564 | 0 | +12.08(+0.78%) |
Mar 25, 2013 | 1557 | 1565 | 1546 | 1552 | 0 | -5.20(-0.33%) |
Mar 22, 2013 | 1546 | 1558 | 1546 | 1557 | 0 | +11.09(+0.72%) |
Mar 21, 2013 | 1559 | 1559 | 1544 | 1546 | 0 | -12.91(-0.83%) |
Mar 20, 2013 | 1548 | 1562 | 1548 | 1559 | 0 | +10.37(+0.67%) |
Mar 19, 2013 | 1552 | 1557 | 1539 | 1548 | 0 | -3.76(-0.24%) |
Mar 18, 2013 | 1561 | 1561 | 1545 | 1552 | 0 | -8.60(-0.55%) |
Mar 15, 2013 | 1563 | 1564 | 1556 | 1561 | 0 | -2.53(-0.16%) |
Mar 14, 2013 | 1555 | 1563 | 1555 | 1563 | 0 | +8.71(+0.56%) |
Mar 13, 2013 | 1552 | 1556 | 1548 | 1555 | 0 | +2.04(+0.13%) |
Mar 12, 2013 | 1556 | 1557 | 1548 | 1552 | 0 | -3.74(-0.24%) |
Mar 11, 2013 | 1551 | 1556 | 1547 | 1556 | 0 | +5.04(+0.32%) |
Mar 08, 2013 | 1544 | 1552 | 1543 | 1551 | 0 | +6.92(+0.45%) |
Mar 07, 2013 | 1541 | 1546 | 1541 | 1544 | 0 | +2.80(+0.18%) |
Mar 06, 2013 | 1540 | 1545 | 1538 | 1541 | 0 | +1.67(+0.11%) |
Mar 05, 2013 | 1525 | 1543 | 1525 | 1540 | 0 | +14.59(+0.96%) |
Mar 04, 2013 | 1518 | 1525 | 1512 | 1525 | 0 | +7.00(+0.46%) |
Mar 01, 2013 | 1515 | 1520 | 1501 | 1518 | 0 | +3.52(+0.23%) |
Feb 28, 2013 | 1518 | 1525 | 1514 | 1515 | 0 | -1.31(-0.09%) |
Feb 27, 2013 | 1497 | 1520 | 1495 | 1516 | 0 | +19.05(+1.27%) |
Feb 26, 2013 | 1488 | 1499 | 1485 | 1497 | 0 | +9.09(+0.61%) |
Feb 25, 2013 | 1516 | 1526 | 1488 | 1488 | 0 | -27.75(-1.83%) |
Feb 22, 2013 | 1502 | 1516 | 1502 | 1516 | 0 | +13.18(+0.88%) |
Feb 21, 2013 | 1512 | 1512 | 1497 | 1502 | 0 | -9.53(-0.63%) |
Feb 20, 2013 | 1531 | 1531 | 1511 | 1512 | 0 | -18.99(-1.24%) |
Feb 19, 2013 | 1520 | 1531 | 1520 | 1531 | 0 | +11.15(+0.73%) |
Feb 15, 2013 | 1521 | 1524 | 1514 | 1520 | 0 | -1.59(-0.10%) |
Feb 14, 2013 | 1520 | 1523 | 1514 | 1521 | 0 | +1.05(+0.07%) |
Feb 13, 2013 | 1519 | 1525 | 1516 | 1520 | 0 | +0.90(+0.06%) |
Feb 12, 2013 | 1517 | 1522 | 1516 | 1519 | 0 | +2.42(+0.16%) |
Feb 11, 2013 | 1518 | 1518 | 1514 | 1517 | 0 | -0.92(-0.06%) |
Feb 08, 2013 | 1509 | 1518 | 1509 | 1518 | 0 | +8.54(+0.57%) |
Feb 07, 2013 | 1512 | 1513 | 1498 | 1509 | 0 | -2.73(-0.18%) |
Feb 06, 2013 | 1511 | 1513 | 1505 | 1512 | 0 | +16.41(+1.10%) |
Feb 04, 2013 | 1513 | 1513 | 1495 | 1496 | 0 | -17.46(-1.15%) |