Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1496 | 1530 | 1480 | 1513 | 0 | +13.34(+0.89%) |
Apr 29, 2013 | 1485 | 1510 | 1480 | 1500 | 0 | +17.84(+1.20%) |
Apr 26, 2013 | 1493 | 1494 | 1478 | 1482 | 0 | -7.51(-0.50%) |
Apr 25, 2013 | 1486 | 1502 | 1473 | 1490 | 0 | +10.21(+0.69%) |
Apr 24, 2013 | 1494 | 1499 | 1474 | 1480 | 0 | -11.70(-0.78%) |
Apr 23, 2013 | 1485 | 1504 | 1481 | 1491 | 0 | -4.29(-0.29%) |
Apr 22, 2013 | 1518 | 1525 | 1470 | 1496 | 0 | +9.17(+0.62%) |
Apr 19, 2013 | 1487 | 1498 | 1468 | 1486 | 0 | -3.43(-0.23%) |
Apr 18, 2013 | 1501 | 1513 | 1475 | 1490 | 0 | -8.86(-0.59%) |
Apr 17, 2013 | 1504 | 1517 | 1488 | 1499 | 0 | -17.46(-1.15%) |
Apr 16, 2013 | 1511 | 1520 | 1497 | 1516 | 0 | +15.26(+1.02%) |
Apr 15, 2013 | 1515 | 1527 | 1496 | 1501 | 0 | -26.26(-1.72%) |
Apr 12, 2013 | 1549 | 1554 | 1521 | 1527 | 0 | -24.58(-1.58%) |
Apr 11, 2013 | 1539 | 1572 | 1533 | 1552 | 0 | -11.76(-0.75%) |
Apr 10, 2013 | 1563 | 1579 | 1558 | 1563 | 0 | +6.20(+0.40%) |
Apr 09, 2013 | 1540 | 1591 | 1530 | 1557 | 0 | +25.76(+1.68%) |
Apr 08, 2013 | 1522 | 1537 | 1508 | 1531 | 0 | +0.87(+0.06%) |
Apr 05, 2013 | 1496 | 1539 | 1473 | 1531 | 0 | +9.01(+0.59%) |
Apr 04, 2013 | 1508 | 1530 | 1502 | 1522 | 0 | +11.77(+0.78%) |
Apr 03, 2013 | 1530 | 1543 | 1497 | 1510 | 0 | -20.57(-1.34%) |
Apr 02, 2013 | 1550 | 1556 | 1522 | 1530 | 0 | -11.38(-0.74%) |
Apr 01, 2013 | 1565 | 1575 | 1536 | 1542 | 0 | -26.98(-1.72%) |
Mar 28, 2013 | 1569 | 1569 | 1569 | 0 | +2.28(+0.15%) | |
Mar 27, 2013 | 1542 | 1572 | 1541 | 1566 | 0 | +15.97(+1.03%) |
Mar 26, 2013 | 1572 | 1582 | 1544 | 1551 | 0 | -14.82(-0.95%) |
Mar 25, 2013 | 1589 | 1603 | 1543 | 1565 | 0 | -43.98(-2.73%) |
Mar 22, 2013 | 1630 | 1634 | 1598 | 1609 | 0 | -12.67(-0.78%) |
Mar 21, 2013 | 1611 | 1638 | 1606 | 1622 | 0 | -7.65(-0.47%) |
Mar 20, 2013 | 1624 | 1639 | 1619 | 1630 | 0 | +15.43(+0.96%) |
Mar 19, 2013 | 1632 | 1648 | 1604 | 1614 | 0 | -15.73(-0.97%) |
Mar 18, 2013 | 1633 | 1643 | 1614 | 1630 | 0 | -14.66(-0.89%) |
Mar 15, 2013 | 1652 | 1660 | 1628 | 1645 | 0 | -8.11(-0.49%) |
Mar 14, 2013 | 1667 | 1688 | 1649 | 1653 | 0 | -9.00(-0.54%) |
Mar 13, 2013 | 1660 | 1673 | 1648 | 1662 | 0 | -2.19(-0.13%) |
Mar 12, 2013 | 1652 | 1674 | 1646 | 1664 | 0 | +2.75(+0.17%) |
Mar 11, 2013 | 1661 | 1682 | 1655 | 1661 | 0 | -8.01(-0.48%) |
Mar 08, 2013 | 1683 | 1699 | 1653 | 1669 | 0 | +7.75(+0.47%) |
Mar 07, 2013 | 1672 | 1681 | 1653 | 1661 | 0 | -8.34(-0.50%) |
Mar 06, 2013 | 1681 | 1687 | 1665 | 1670 | 0 | -0.82(-0.05%) |
Mar 05, 2013 | 1668 | 1678 | 1656 | 1671 | 0 | +10.57(+0.64%) |
Mar 04, 2013 | 1659 | 1670 | 1647 | 1660 | 0 | -3.09(-0.19%) |
Mar 01, 2013 | 1672 | 1682 | 1651 | 1663 | 0 | -15.00(-0.89%) |
Feb 28, 2013 | 1684 | 1695 | 1674 | 1678 | 0 | +0.14(+0.01%) |
Feb 27, 2013 | 1639 | 1686 | 1635 | 1678 | 0 | +31.44(+1.91%) |
Feb 26, 2013 | 1638 | 1664 | 1626 | 1646 | 0 | -4.78(-0.29%) |
Feb 22, 2013 | 1630 | 1657 | 1619 | 1651 | 0 | +57.11(+3.58%) |
Feb 21, 2013 | 1604 | 1618 | 1588 | 1594 | 0 | -21.78(-1.35%) |
Feb 20, 2013 | 1614 | 1645 | 1609 | 1616 | 0 | +8.69(+0.54%) |
Feb 15, 2013 | 1607 | 1607 | 1607 | 0 | -2.38(-0.15%) | |
Feb 14, 2013 | 1613 | 1622 | 1598 | 1610 | 0 | +2.43(+0.15%) |
Feb 13, 2013 | 1615 | 1626 | 1594 | 1607 | 0 | -8.73(-0.54%) |
Feb 12, 2013 | 1584 | 1622 | 1585 | 1616 | 0 | +28.99(+1.83%) |
Feb 11, 2013 | 1598 | 1609 | 1583 | 1587 | 0 | -16.09(-1.00%) |
Feb 08, 2013 | 1585 | 1610 | 1581 | 1603 | 0 | +22.82(+1.44%) |
Feb 07, 2013 | 1595 | 1603 | 1561 | 1580 | 0 | -9.97(-0.63%) |
Feb 06, 2013 | 1570 | 1598 | 1566 | 1590 | 0 | +18.09(+1.15%) |
Feb 04, 2013 | 1591 | 1600 | 1568 | 1572 | 0 | -24.24(-1.52%) |