Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2874 | 2874 | 2874 | 0 | +7.81(+0.27%) | |
Mar 27, 2013 | 2859 | 2907 | 2840 | 2866 | 0 | -10.21(-0.35%) |
Mar 26, 2013 | 2857 | 2895 | 2833 | 2877 | 0 | +32.76(+1.15%) |
Mar 25, 2013 | 2870 | 2894 | 2827 | 2844 | 0 | -24.93(-0.87%) |
Mar 22, 2013 | 2853 | 2899 | 2824 | 2869 | 0 | +13.56(+0.47%) |
Mar 21, 2013 | 2872 | 2905 | 2834 | 2855 | 0 | -35.41(-1.22%) |
Mar 20, 2013 | 2868 | 2901 | 2851 | 2891 | 0 | +28.11(+0.98%) |
Mar 19, 2013 | 2859 | 2899 | 2802 | 2863 | 0 | +2.69(+0.09%) |
Mar 18, 2013 | 2843 | 2880 | 2824 | 2860 | 0 | -6.04(-0.21%) |
Mar 15, 2013 | 2889 | 2914 | 2828 | 2866 | 0 | -24.88(-0.86%) |
Mar 14, 2013 | 2891 | 2930 | 2848 | 2891 | 0 | +5.05(+0.17%) |
Mar 13, 2013 | 2901 | 2910 | 2859 | 2886 | 0 | -19.24(-0.66%) |
Mar 12, 2013 | 2910 | 2937 | 2875 | 2905 | 0 | -14.54(-0.50%) |
Mar 11, 2013 | 2926 | 2954 | 2891 | 2920 | 0 | -24.36(-0.83%) |
Mar 08, 2013 | 2943 | 2971 | 2899 | 2944 | 0 | +28.45(+0.98%) |
Mar 07, 2013 | 2900 | 2934 | 2859 | 2915 | 0 | +12.76(+0.44%) |
Mar 06, 2013 | 2901 | 2930 | 2870 | 2903 | 0 | -7.31(-0.25%) |
Mar 05, 2013 | 2873 | 2941 | 2846 | 2910 | 0 | +55.11(+1.93%) |
Mar 04, 2013 | 2839 | 2889 | 2812 | 2855 | 0 | +15.29(+0.54%) |
Mar 01, 2013 | 2796 | 2862 | 2782 | 2840 | 0 | +25.81(+0.92%) |
Feb 28, 2013 | 2775 | 2835 | 2762 | 2814 | 0 | +8.29(+0.30%) |
Feb 27, 2013 | 2773 | 2846 | 2781 | 2806 | 0 | +7.67(+0.27%) |
Feb 26, 2013 | 2788 | 2829 | 2754 | 2798 | 0 | -28.46(-1.01%) |
Feb 22, 2013 | 2812 | 2850 | 2782 | 2826 | 0 | +32.68(+1.17%) |
Feb 21, 2013 | 2823 | 2838 | 2736 | 2794 | 0 | -32.80(-1.16%) |
Feb 20, 2013 | 2849 | 2882 | 2807 | 2826 | 0 | -21.02(-0.74%) |
Feb 15, 2013 | 2847 | 2847 | 2847 | 0 | +2.92(+0.10%) | |
Feb 14, 2013 | 2826 | 2897 | 2813 | 2845 | 0 | +20.97(+0.74%) |
Feb 13, 2013 | 2773 | 2843 | 2777 | 2824 | 0 | +20.51(+0.73%) |
Feb 12, 2013 | 2770 | 2826 | 2761 | 2803 | 0 | -10.02(-0.36%) |
Feb 11, 2013 | 2787 | 2851 | 2745 | 2813 | 0 | -2.19(-0.08%) |
Feb 08, 2013 | 2772 | 2827 | 2787 | 2815 | 0 | +15.17(+0.54%) |
Feb 07, 2013 | 2795 | 2818 | 2746 | 2800 | 0 | +9.02(+0.32%) |
Feb 06, 2013 | 2770 | 2799 | 2755 | 2791 | 0 | +67.43(+2.48%) |
Feb 04, 2013 | 2746 | 2765 | 2706 | 2724 | 0 | -29.99(-1.09%) |
Feb 01, 2013 | 2733 | 2772 | 2728 | 2754 | 0 | +15.49(+0.57%) |
Jan 31, 2013 | 2729 | 2761 | 2706 | 2738 | 0 | +7.68(+0.28%) |
Jan 30, 2013 | 2762 | 2782 | 2717 | 2730 | 0 | -39.67(-1.43%) |
Jan 29, 2013 | 2747 | 2779 | 2732 | 2770 | 0 | +19.69(+0.72%) |
Jan 28, 2013 | 2733 | 2761 | 2711 | 2750 | 0 | +22.85(+0.84%) |
Jan 25, 2013 | 2714 | 2741 | 2685 | 2728 | 0 | +17.91(+0.66%) |
Jan 24, 2013 | 2700 | 2746 | 2666 | 2710 | 0 | +7.11(+0.26%) |
Jan 23, 2013 | 2715 | 2727 | 2678 | 2703 | 0 | -17.64(-0.65%) |
Jan 22, 2013 | 2705 | 2732 | 2681 | 2720 | 0 | +12.86(+0.48%) |
Jan 18, 2013 | 2707 | 2707 | 2707 | 0 | -3.98(-0.15%) | |
Jan 17, 2013 | 2692 | 2731 | 2658 | 2711 | 0 | +52.79(+1.99%) |
Jan 16, 2013 | 2610 | 2677 | 2608 | 2659 | 0 | +28.84(+1.10%) |
Jan 15, 2013 | 2596 | 2644 | 2582 | 2630 | 0 | +18.52(+0.71%) |
Jan 14, 2013 | 2611 | 2633 | 2585 | 2611 | 0 | +0.06(+0.00%) |
Jan 12, 2013 | 2605 | 2630 | 2581 | 2611 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 2605 | 2630 | 2581 | 2611 | 0 | -4.07(-0.16%) |
Jan 10, 2013 | 2624 | 2639 | 2558 | 2615 | 0 | -9.74(-0.37%) |
Jan 09, 2013 | 2597 | 2642 | 2586 | 2625 | 0 | +19.25(+0.74%) |
Jan 08, 2013 | 2556 | 2620 | 2550 | 2606 | 0 | +31.55(+1.23%) |
Jan 07, 2013 | 2573 | 2599 | 2537 | 2574 | 0 | -2.20(-0.09%) |
Jan 04, 2013 | 2597 | 2605 | 2563 | 2576 | 0 | +2.99(+0.12%) |
Jan 03, 2013 | 2559 | 2615 | 2530 | 2573 | 0 | +13.15(+0.51%) |